Sao Thang Long Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 5,100.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 250,000 |
| 2023-08-29 | 5,000.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 173,900 |
| 2023-08-28 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 155,900 |
| 2023-08-25 | 5,100.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 182,310 |
| 2023-08-24 | 5,000.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | 318,100 |
| 2023-08-23 | 5,100.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | 172,050 |
| 2023-08-22 | 5,000.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 323,300 |
| 2023-08-21 | 5,000.00 | 5,100.00 | 4,800.00 | 5,000.00 | 5,000.00 | 476,890 |
| 2023-08-18 | 5,500.00 | 5,500.00 | 5,000.00 | 5,100.00 | 5,100.00 | 994,300 |
| 2023-08-17 | 5,500.00 | 5,700.00 | 5,500.00 | 5,500.00 | 5,500.00 | 408,650 |
| 2023-08-16 | 5,800.00 | 5,800.00 | 5,500.00 | 5,600.00 | 5,600.00 | 630,240 |
| 2023-08-15 | 5,800.00 | 5,900.00 | 5,600.00 | 5,800.00 | 5,800.00 | 556,500 |
| 2023-08-14 | 5,800.00 | 5,900.00 | 5,600.00 | 5,800.00 | 5,800.00 | 540,750 |
| 2023-08-11 | 5,700.00 | 5,800.00 | 5,400.00 | 5,700.00 | 5,700.00 | 725,950 |
| 2023-08-10 | 6,200.00 | 6,200.00 | 5,500.00 | 5,700.00 | 5,700.00 | 1,010,000 |
| 2023-08-09 | 5,500.00 | 6,000.00 | 5,500.00 | 6,000.00 | 6,000.00 | 2,080,000 |
| 2023-08-08 | 5,300.00 | 5,600.00 | 5,300.00 | 5,500.00 | 5,500.00 | 955,500 |
| 2023-08-07 | 5,300.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 518,090 |
| 2023-08-04 | 5,400.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 517,920 |
| 2023-08-03 | 5,300.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | 561,020 |
| 2023-08-02 | 5,200.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 618,660 |
| 2023-08-01 | 5,500.00 | 5,500.00 | 5,200.00 | 5,200.00 | 5,200.00 | 593,400 |
| 2023-07-31 | 5,500.00 | 5,600.00 | 5,300.00 | 5,400.00 | 5,400.00 | 731,500 |
| 2023-07-28 | 5,200.00 | 5,600.00 | 5,100.00 | 5,600.00 | 5,600.00 | 1,730,000 |
| 2023-07-27 | 5,200.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | 357,200 |
| 2023-07-26 | 5,300.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,200.00 | 247,120 |
| 2023-07-25 | 5,200.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 1,190,000 |
| 2023-07-24 | 5,200.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 311,510 |
| 2023-07-21 | 5,200.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | 457,900 |
| 2023-07-20 | 5,300.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | 189,000 |
| 2023-07-19 | 5,200.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | 473,400 |
| 2023-07-18 | 5,300.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | 292,200 |
| 2023-07-17 | 5,100.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 754,410 |
| 2023-07-14 | 5,200.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 273,700 |
| 2023-07-13 | 5,100.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 210,240 |
| 2023-07-12 | 5,200.00 | 5,200.00 | 5,000.00 | 5,000.00 | 5,000.00 | 586,500 |
| 2023-07-11 | 5,100.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | 254,800 |
| 2023-07-10 | 5,100.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 286,800 |
| 2023-07-07 | 5,000.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 254,700 |
| 2023-07-06 | 5,100.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | 401,300 |
| 2023-07-05 | 5,100.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 286,600 |
| 2023-07-04 | 5,100.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | 300,600 |
| 2023-07-03 | 5,100.00 | 5,200.00 | 5,000.00 | 5,000.00 | 5,000.00 | 184,600 |
| 2023-06-30 | 5,200.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 287,900 |
| 2023-06-29 | 5,100.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 521,900 |
| 2023-06-28 | 5,300.00 | 5,400.00 | 5,100.00 | 5,100.00 | 5,100.00 | 670,400 |
| 2023-06-27 | 5,300.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 393,960 |
| 2023-06-26 | 5,500.00 | 5,600.00 | 5,200.00 | 5,300.00 | 5,300.00 | 895,700 |
| 2023-06-23 | 5,200.00 | 5,600.00 | 5,200.00 | 5,500.00 | 5,500.00 | 1,190,000 |
| 2023-06-22 | 5,300.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,200.00 | 529,200 |
| 2023-06-21 | 5,300.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 529,800 |
| 2023-06-20 | 5,000.00 | 5,400.00 | 5,000.00 | 5,300.00 | 5,300.00 | 876,010 |
| 2023-06-19 | 5,100.00 | 5,300.00 | 4,900.00 | 5,000.00 | 5,000.00 | 1,010,000 |
| 2023-06-16 | 5,400.00 | 5,600.00 | 5,200.00 | 5,200.00 | 5,200.00 | 951,900 |
| 2023-06-15 | 5,500.00 | 5,600.00 | 5,300.00 | 5,400.00 | 5,400.00 | 725,560 |
| 2023-06-14 | 5,400.00 | 5,900.00 | 5,400.00 | 5,500.00 | 5,500.00 | 2,370,000 |
| 2023-06-13 | 5,300.00 | 5,500.00 | 5,200.00 | 5,400.00 | 5,400.00 | 1,510,000 |
| 2023-06-12 | 5,000.00 | 5,300.00 | 5,000.00 | 5,300.00 | 5,300.00 | 996,960 |
| 2023-06-09 | 5,100.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | 1,010,000 |
| 2023-06-08 | 5,200.00 | 5,300.00 | 5,000.00 | 5,100.00 | 5,100.00 | 1,480,000 |
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.