Sao Thang Long Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 4,200.00 | 4,500.00 | 4,100.00 | 4,400.00 | 4,400.00 | 247,000 |
| 2024-02-23 | 4,500.00 | 4,600.00 | 4,100.00 | 4,100.00 | 4,100.00 | 346,300 |
| 2024-02-22 | 4,400.00 | 4,600.00 | 4,400.00 | 4,400.00 | 4,400.00 | 816,611 |
| 2024-02-21 | 4,000.00 | 4,200.00 | 4,000.00 | 4,200.00 | 4,200.00 | 265,467 |
| 2024-02-20 | 3,900.00 | 4,000.00 | 3,800.00 | 3,900.00 | 3,900.00 | 165,104 |
| 2024-02-19 | 3,900.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 24,300 |
| 2024-02-16 | 3,900.00 | 4,000.00 | 3,800.00 | 3,900.00 | 3,900.00 | 65,942 |
| 2024-02-15 | 3,800.00 | 3,900.00 | 3,700.00 | 3,900.00 | 3,900.00 | 28,450 |
| 2024-02-07 | 3,700.00 | 3,900.00 | 3,600.00 | 3,900.00 | 3,900.00 | 122,812 |
| 2024-02-06 | 3,800.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | 63,215 |
| 2024-02-05 | 3,900.00 | 3,900.00 | 3,700.00 | 3,900.00 | 3,900.00 | 41,550 |
| 2024-02-02 | 3,800.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 32,014 |
| 2024-02-01 | 3,800.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | 30,900 |
| 2024-01-31 | 3,500.00 | 3,900.00 | 3,500.00 | 3,800.00 | 3,800.00 | 54,900 |
| 2024-01-30 | 3,800.00 | 3,900.00 | 3,700.00 | 3,800.00 | 3,800.00 | 44,600 |
| 2024-01-29 | 4,000.00 | 4,000.00 | 3,800.00 | 3,800.00 | 3,800.00 | 30,000 |
| 2024-01-26 | 3,900.00 | 4,000.00 | 3,800.00 | 4,000.00 | 4,000.00 | 116,200 |
| 2024-01-25 | 3,800.00 | 3,900.00 | 3,700.00 | 3,900.00 | 3,900.00 | 105,700 |
| 2024-01-24 | 3,800.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 26,000 |
| 2024-01-23 | 3,800.00 | 3,900.00 | 3,700.00 | 3,800.00 | 3,800.00 | 54,800 |
| 2024-01-22 | 3,800.00 | 3,900.00 | 3,700.00 | 3,800.00 | 3,800.00 | 49,400 |
| 2024-01-19 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 38,000 |
| 2024-01-18 | 3,800.00 | 3,900.00 | 3,700.00 | 3,800.00 | 3,800.00 | 39,000 |
| 2024-01-17 | 3,800.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | 74,560 |
| 2024-01-16 | 3,800.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | 25,320 |
| 2024-01-15 | 3,800.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | 39,030 |
| 2024-01-12 | 3,800.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | 40,100 |
| 2024-01-11 | 3,700.00 | 3,900.00 | 3,700.00 | 3,800.00 | 3,800.00 | 53,900 |
| 2024-01-10 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 44,110 |
| 2024-01-09 | 3,800.00 | 3,900.00 | 3,700.00 | 3,800.00 | 3,800.00 | 84,100 |
| 2024-01-08 | 3,900.00 | 3,900.00 | 3,800.00 | 3,800.00 | 3,800.00 | 111,360 |
| 2024-01-05 | 3,800.00 | 3,900.00 | 3,800.00 | 3,800.00 | 3,800.00 | 50,260 |
| 2024-01-04 | 3,900.00 | 3,900.00 | 3,800.00 | 3,800.00 | 3,800.00 | 19,100 |
| 2024-01-03 | 3,800.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 93,710 |
| 2024-01-02 | 3,900.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 45,800 |
| 2023-12-29 | 3,900.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 35,810 |
| 2023-12-28 | 3,900.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 53,700 |
| 2023-12-27 | 3,900.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 7,510 |
| 2023-12-26 | 3,800.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 77,300 |
| 2023-12-25 | 3,800.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | 14,610 |
| 2023-12-22 | 3,800.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | 46,200 |
| 2023-12-21 | 3,800.00 | 3,900.00 | 3,700.00 | 3,800.00 | 3,800.00 | 40,200 |
| 2023-12-20 | 3,900.00 | 3,900.00 | 3,800.00 | 3,800.00 | 3,800.00 | 13,430 |
| 2023-12-19 | 3,900.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 51,020 |
| 2023-12-18 | 3,900.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 35,900 |
| 2023-12-15 | 3,800.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 45,900 |
| 2023-12-14 | 3,900.00 | 3,900.00 | 3,800.00 | 3,800.00 | 3,800.00 | 470,200 |
| 2023-12-13 | 3,900.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 29,920 |
| 2023-12-12 | 3,900.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 32,400 |
| 2023-12-11 | 3,800.00 | 3,900.00 | 3,800.00 | 3,800.00 | 3,800.00 | 29,910 |
| 2023-12-08 | 3,900.00 | 3,900.00 | 3,800.00 | 3,800.00 | 3,800.00 | 32,700 |
| 2023-12-07 | 4,000.00 | 4,000.00 | 3,800.00 | 3,900.00 | 3,900.00 | 100,810 |
| 2023-12-06 | 3,900.00 | 4,000.00 | 3,800.00 | 4,000.00 | 4,000.00 | 62,300 |
| 2023-12-05 | 4,000.00 | 4,000.00 | 3,800.00 | 3,900.00 | 3,900.00 | 152,800 |
| 2023-12-04 | 3,900.00 | 4,000.00 | 3,900.00 | 3,900.00 | 3,900.00 | 158,200 |
| 2023-12-01 | 3,900.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 53,000 |
| 2023-11-30 | 3,900.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 33,600 |
| 2023-11-29 | 3,900.00 | 3,900.00 | 3,800.00 | 3,800.00 | 3,800.00 | 71,400 |
| 2023-11-28 | 3,900.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 28,000 |
| 2023-11-27 | 3,900.00 | 3,900.00 | 3,800.00 | 3,800.00 | 3,800.00 | 10,900 |
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.