Sao Thang Long Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 3,100.00 | 3,200.00 | 3,000.00 | 3,200.00 | 3,200.00 | 79,401 |
| 2024-08-15 | 3,100.00 | 3,200.00 | 3,000.00 | 3,000.00 | 3,000.00 | 71,100 |
| 2024-08-14 | 2,900.00 | 3,100.00 | 2,900.00 | 3,100.00 | 3,100.00 | 261,136 |
| 2024-08-13 | 3,000.00 | 3,000.00 | 2,900.00 | 2,900.00 | 2,900.00 | 83,701 |
| 2024-08-12 | 3,000.00 | 3,100.00 | 2,900.00 | 3,100.00 | 3,100.00 | 32,901 |
| 2024-08-09 | 3,000.00 | 3,100.00 | 2,900.00 | 3,000.00 | 3,000.00 | 199,016 |
| 2024-08-08 | 3,100.00 | 3,300.00 | 3,000.00 | 3,100.00 | 3,100.00 | 166,907 |
| 2024-08-07 | 3,000.00 | 3,100.00 | 2,900.00 | 3,100.00 | 3,100.00 | 190,530 |
| 2024-08-06 | 3,000.00 | 3,100.00 | 2,800.00 | 2,900.00 | 2,900.00 | 358,702 |
| 2024-08-05 | 3,400.00 | 3,400.00 | 3,100.00 | 3,100.00 | 3,100.00 | 446,900 |
| 2024-08-02 | 3,400.00 | 3,400.00 | 3,100.00 | 3,400.00 | 3,400.00 | 124,100 |
| 2024-08-01 | 3,600.00 | 3,700.00 | 3,300.00 | 3,300.00 | 3,300.00 | 530,323 |
| 2024-07-31 | 3,900.00 | 4,000.00 | 3,600.00 | 3,600.00 | 3,600.00 | 313,502 |
| 2024-07-30 | 4,000.00 | 4,000.00 | 3,800.00 | 3,900.00 | 3,900.00 | 15,130 |
| 2024-07-29 | 3,900.00 | 4,000.00 | 3,800.00 | 3,900.00 | 3,900.00 | 54,301 |
| 2024-07-26 | 3,900.00 | 4,000.00 | 3,700.00 | 4,000.00 | 4,000.00 | 55,600 |
| 2024-07-25 | 3,900.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 24,809 |
| 2024-07-24 | 3,900.00 | 4,000.00 | 3,700.00 | 3,800.00 | 3,800.00 | 235,121 |
| 2024-07-23 | 3,900.00 | 4,100.00 | 3,900.00 | 3,900.00 | 3,900.00 | 72,517 |
| 2024-07-22 | 3,900.00 | 4,100.00 | 3,900.00 | 3,900.00 | 3,900.00 | 145,911 |
| 2024-07-19 | 4,100.00 | 4,100.00 | 3,900.00 | 4,000.00 | 4,000.00 | 19,106 |
| 2024-07-18 | 4,000.00 | 4,200.00 | 3,900.00 | 4,100.00 | 4,100.00 | 142,818 |
| 2024-07-17 | 4,000.00 | 4,100.00 | 3,900.00 | 4,000.00 | 4,000.00 | 126,705 |
| 2024-07-16 | 4,200.00 | 4,300.00 | 3,900.00 | 3,900.00 | 3,900.00 | 316,922 |
| 2024-07-15 | 3,900.00 | 4,200.00 | 3,800.00 | 4,100.00 | 4,100.00 | 783,000 |
| 2024-07-12 | 3,800.00 | 4,000.00 | 3,800.00 | 3,900.00 | 3,900.00 | 171,800 |
| 2024-07-11 | 3,700.00 | 3,900.00 | 3,700.00 | 3,800.00 | 3,800.00 | 303,302 |
| 2024-07-10 | 3,700.00 | 3,700.00 | 3,600.00 | 3,700.00 | 3,700.00 | 97,350 |
| 2024-07-09 | 3,600.00 | 3,700.00 | 3,500.00 | 3,700.00 | 3,700.00 | 107,900 |
| 2024-07-08 | 3,600.00 | 3,700.00 | 3,600.00 | 3,600.00 | 3,600.00 | 17,600 |
| 2024-07-05 | 3,700.00 | 3,700.00 | 3,600.00 | 3,700.00 | 3,700.00 | 7,300 |
| 2024-07-04 | 3,700.00 | 3,800.00 | 3,600.00 | 3,700.00 | 3,700.00 | 54,603 |
| 2024-07-03 | 3,600.00 | 3,800.00 | 3,600.00 | 3,800.00 | 3,800.00 | 67,600 |
| 2024-07-02 | 3,600.00 | 3,700.00 | 3,500.00 | 3,700.00 | 3,700.00 | 11,500 |
| 2024-07-01 | 3,600.00 | 3,700.00 | 3,600.00 | 3,600.00 | 3,600.00 | 48,900 |
| 2024-06-28 | 3,700.00 | 3,800.00 | 3,600.00 | 3,600.00 | 3,600.00 | 13,400 |
| 2024-06-27 | 3,700.00 | 3,800.00 | 3,600.00 | 3,700.00 | 3,700.00 | 57,200 |
| 2024-06-26 | 3,700.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | 40,100 |
| 2024-06-25 | 3,700.00 | 3,800.00 | 3,600.00 | 3,800.00 | 3,800.00 | 66,300 |
| 2024-06-24 | 3,800.00 | 3,800.00 | 3,600.00 | 3,800.00 | 3,800.00 | 54,000 |
| 2024-06-21 | 3,600.00 | 3,800.00 | 3,600.00 | 3,800.00 | 3,800.00 | 137,500 |
| 2024-06-20 | 3,600.00 | 3,700.00 | 3,600.00 | 3,700.00 | 3,700.00 | 15,700 |
| 2024-06-19 | 3,800.00 | 3,800.00 | 3,600.00 | 3,700.00 | 3,700.00 | 66,001 |
| 2024-06-18 | 3,700.00 | 3,800.00 | 3,600.00 | 3,800.00 | 3,800.00 | 34,109 |
| 2024-06-17 | 3,700.00 | 3,700.00 | 3,600.00 | 3,700.00 | 3,700.00 | 41,301 |
| 2024-06-14 | 3,700.00 | 3,800.00 | 3,700.00 | 3,700.00 | 3,700.00 | 52,700 |
| 2024-06-13 | 3,800.00 | 3,800.00 | 3,700.00 | 3,700.00 | 3,700.00 | 114,800 |
| 2024-06-12 | 3,700.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | 85,301 |
| 2024-06-11 | 3,700.00 | 3,800.00 | 3,600.00 | 3,800.00 | 3,800.00 | 52,200 |
| 2024-06-10 | 3,800.00 | 3,800.00 | 3,700.00 | 3,700.00 | 3,700.00 | 106,100 |
| 2024-06-07 | 3,700.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | 86,300 |
| 2024-06-06 | 3,800.00 | 3,800.00 | 3,700.00 | 3,700.00 | 3,700.00 | 32,100 |
| 2024-06-05 | 3,800.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | 44,110 |
| 2024-06-04 | 3,800.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | 31,200 |
| 2024-06-03 | 3,700.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | 78,939 |
| 2024-05-31 | 3,700.00 | 3,800.00 | 3,700.00 | 3,700.00 | 3,700.00 | 34,012 |
| 2024-05-30 | 3,800.00 | 3,900.00 | 3,700.00 | 3,800.00 | 3,800.00 | 72,400 |
| 2024-05-29 | 4,000.00 | 4,000.00 | 3,700.00 | 3,900.00 | 3,900.00 | 81,500 |
| 2024-05-28 | 3,800.00 | 4,000.00 | 3,700.00 | 3,900.00 | 3,900.00 | 140,562 |
| 2024-05-27 | 3,700.00 | 3,800.00 | 3,600.00 | 3,800.00 | 3,800.00 | 19,300 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.