Sao Thang Long Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 3,900.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 84,000 |
| 2023-11-23 | 4,000.00 | 4,000.00 | 3,900.00 | 3,900.00 | 3,900.00 | 76,600 |
| 2023-11-22 | 4,000.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 44,700 |
| 2023-11-21 | 4,000.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 46,300 |
| 2023-11-20 | 4,000.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 70,100 |
| 2023-11-17 | 4,100.00 | 4,200.00 | 4,000.00 | 4,000.00 | 4,000.00 | 265,910 |
| 2023-11-16 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 38,410 |
| 2023-11-15 | 4,000.00 | 4,200.00 | 4,000.00 | 4,100.00 | 4,100.00 | 45,700 |
| 2023-11-14 | 4,000.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 58,100 |
| 2023-11-13 | 4,000.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 41,410 |
| 2023-11-10 | 4,100.00 | 4,100.00 | 3,900.00 | 4,000.00 | 4,000.00 | 76,550 |
| 2023-11-09 | 4,000.00 | 4,200.00 | 4,000.00 | 4,100.00 | 4,100.00 | 98,900 |
| 2023-11-08 | 3,800.00 | 4,000.00 | 3,800.00 | 4,000.00 | 4,000.00 | 143,000 |
| 2023-11-07 | 3,900.00 | 4,000.00 | 3,800.00 | 3,800.00 | 3,800.00 | 45,850 |
| 2023-11-06 | 3,900.00 | 4,000.00 | 3,800.00 | 4,000.00 | 4,000.00 | 38,620 |
| 2023-11-03 | 3,900.00 | 3,900.00 | 3,700.00 | 3,800.00 | 3,800.00 | 63,520 |
| 2023-11-02 | 3,700.00 | 4,000.00 | 3,700.00 | 3,900.00 | 3,900.00 | 145,790 |
| 2023-11-01 | 3,700.00 | 3,700.00 | 3,500.00 | 3,700.00 | 3,700.00 | 129,300 |
| 2023-10-31 | 3,800.00 | 3,900.00 | 3,700.00 | 3,700.00 | 3,700.00 | 77,850 |
| 2023-10-30 | 3,800.00 | 3,900.00 | 3,800.00 | 3,800.00 | 3,800.00 | 89,200 |
| 2023-10-27 | 3,900.00 | 3,900.00 | 3,700.00 | 3,900.00 | 3,900.00 | 89,410 |
| 2023-10-26 | 4,100.00 | 4,100.00 | 3,800.00 | 3,900.00 | 3,900.00 | 226,700 |
| 2023-10-25 | 4,100.00 | 4,200.00 | 4,100.00 | 4,100.00 | 4,100.00 | 30,900 |
| 2023-10-24 | 4,100.00 | 4,200.00 | 4,000.00 | 4,100.00 | 4,100.00 | 51,200 |
| 2023-10-23 | 4,100.00 | 4,200.00 | 4,100.00 | 4,100.00 | 4,100.00 | 38,000 |
| 2023-10-20 | 4,100.00 | 4,200.00 | 4,000.00 | 4,200.00 | 4,200.00 | 75,000 |
| 2023-10-19 | 4,200.00 | 4,300.00 | 4,000.00 | 4,100.00 | 4,100.00 | 44,100 |
| 2023-10-18 | 4,400.00 | 4,400.00 | 4,000.00 | 4,200.00 | 4,200.00 | 171,600 |
| 2023-10-17 | 4,400.00 | 4,500.00 | 4,400.00 | 4,400.00 | 4,400.00 | 103,600 |
| 2023-10-16 | 4,600.00 | 4,600.00 | 4,400.00 | 4,400.00 | 4,400.00 | 37,100 |
| 2023-10-13 | 4,700.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 87,200 |
| 2023-10-12 | 4,600.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 126,700 |
| 2023-10-11 | 4,600.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 51,600 |
| 2023-10-10 | 4,500.00 | 4,800.00 | 4,500.00 | 4,600.00 | 4,600.00 | 108,600 |
| 2023-10-09 | 4,500.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,600.00 | 70,800 |
| 2023-10-06 | 4,500.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | 83,200 |
| 2023-10-05 | 4,500.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | 82,800 |
| 2023-10-04 | 4,400.00 | 4,600.00 | 4,100.00 | 4,600.00 | 4,600.00 | 144,900 |
| 2023-10-03 | 4,800.00 | 4,800.00 | 4,500.00 | 4,500.00 | 4,500.00 | 236,600 |
| 2023-10-02 | 4,600.00 | 5,000.00 | 4,600.00 | 4,900.00 | 4,900.00 | 273,900 |
| 2023-09-29 | 4,300.00 | 4,700.00 | 4,300.00 | 4,700.00 | 4,700.00 | 308,400 |
| 2023-09-28 | 4,300.00 | 4,300.00 | 4,100.00 | 4,300.00 | 4,300.00 | 113,000 |
| 2023-09-27 | 4,300.00 | 4,300.00 | 4,100.00 | 4,300.00 | 4,300.00 | 106,800 |
| 2023-09-26 | 4,400.00 | 4,500.00 | 4,200.00 | 4,300.00 | 4,300.00 | 208,500 |
| 2023-09-25 | 4,600.00 | 4,700.00 | 4,400.00 | 4,400.00 | 4,400.00 | 119,300 |
| 2023-09-22 | 4,800.00 | 4,800.00 | 4,600.00 | 4,600.00 | 4,600.00 | 290,900 |
| 2023-09-21 | 4,800.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 91,500 |
| 2023-09-20 | 4,800.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | 109,300 |
| 2023-09-19 | 4,900.00 | 4,900.00 | 4,700.00 | 4,700.00 | 4,700.00 | 148,700 |
| 2023-09-18 | 4,900.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | 165,700 |
| 2023-09-15 | 4,900.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 247,510 |
| 2023-09-14 | 5,000.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | 323,330 |
| 2023-09-13 | 5,000.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 315,600 |
| 2023-09-12 | 5,000.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 214,670 |
| 2023-09-11 | 5,200.00 | 5,200.00 | 5,000.00 | 5,000.00 | 5,000.00 | 422,050 |
| 2023-09-08 | 5,200.00 | 5,300.00 | 5,100.00 | 5,100.00 | 5,100.00 | 292,270 |
| 2023-09-07 | 5,300.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | 684,800 |
| 2023-09-06 | 5,300.00 | 5,400.00 | 5,100.00 | 5,300.00 | 5,300.00 | 307,320 |
| 2023-09-05 | 5,200.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 214,840 |
| 2023-08-31 | 5,100.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | 206,970 |
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.