Sao Thang Long Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 4,600.00 | 4,600.00 | 4,200.00 | 4,500.00 | 4,500.00 | 226,300 |
| 2022-12-08 | 4,400.00 | 4,700.00 | 4,400.00 | 4,600.00 | 4,600.00 | 84,100 |
| 2022-12-07 | 4,500.00 | 4,700.00 | 4,400.00 | 4,400.00 | 4,400.00 | 291,900 |
| 2022-12-06 | 5,300.00 | 5,300.00 | 4,800.00 | 4,800.00 | 4,800.00 | 331,700 |
| 2022-12-05 | 5,500.00 | 5,500.00 | 5,200.00 | 5,300.00 | 5,300.00 | 218,700 |
| 2022-12-02 | 5,100.00 | 5,300.00 | 5,000.00 | 5,300.00 | 5,300.00 | 187,200 |
| 2022-12-01 | 4,900.00 | 5,300.00 | 4,900.00 | 5,200.00 | 5,200.00 | 426,910 |
| 2022-11-30 | 4,500.00 | 5,000.00 | 4,500.00 | 4,900.00 | 4,900.00 | 69,300 |
| 2022-11-29 | 5,000.00 | 5,100.00 | 4,600.00 | 4,900.00 | 4,900.00 | 180,800 |
| 2022-11-28 | 4,500.00 | 4,800.00 | 4,500.00 | 4,800.00 | 4,800.00 | 105,100 |
| 2022-11-25 | 4,200.00 | 4,500.00 | 4,200.00 | 4,400.00 | 4,400.00 | 42,700 |
| 2022-11-24 | 4,400.00 | 4,400.00 | 4,200.00 | 4,200.00 | 4,200.00 | 90,930 |
| 2022-11-23 | 4,700.00 | 4,700.00 | 4,400.00 | 4,400.00 | 4,400.00 | 25,100 |
| 2022-11-22 | 4,500.00 | 4,900.00 | 4,500.00 | 4,700.00 | 4,700.00 | 155,500 |
| 2022-11-21 | 4,200.00 | 4,500.00 | 4,200.00 | 4,500.00 | 4,500.00 | 50,970 |
| 2022-11-18 | 4,200.00 | 4,200.00 | 3,900.00 | 4,200.00 | 4,200.00 | 38,720 |
| 2022-11-17 | 3,900.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 124,300 |
| 2022-11-16 | 3,100.00 | 3,700.00 | 3,100.00 | 3,700.00 | 3,700.00 | 106,900 |
| 2022-11-15 | 3,400.00 | 3,400.00 | 3,300.00 | 3,400.00 | 3,400.00 | 133,430 |
| 2022-11-14 | 4,000.00 | 4,100.00 | 3,600.00 | 3,600.00 | 3,600.00 | 52,900 |
| 2022-11-11 | 4,400.00 | 4,400.00 | 4,000.00 | 4,000.00 | 4,000.00 | 88,700 |
| 2022-11-10 | 4,500.00 | 4,500.00 | 4,200.00 | 4,400.00 | 4,400.00 | 61,000 |
| 2022-11-09 | 4,400.00 | 4,700.00 | 4,400.00 | 4,600.00 | 4,600.00 | 28,700 |
| 2022-11-08 | 4,300.00 | 4,400.00 | 4,200.00 | 4,400.00 | 4,400.00 | 65,000 |
| 2022-11-07 | 4,400.00 | 4,400.00 | 4,200.00 | 4,300.00 | 4,300.00 | 97,500 |
| 2022-11-04 | 4,600.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | 121,810 |
| 2022-11-03 | 4,800.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 26,600 |
| 2022-11-02 | 4,700.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | 35,300 |
| 2022-11-01 | 4,700.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 95,300 |
| 2022-10-31 | 4,600.00 | 4,800.00 | 4,500.00 | 4,600.00 | 4,600.00 | 83,000 |
| 2022-10-28 | 4,700.00 | 4,800.00 | 4,600.00 | 4,600.00 | 4,600.00 | 181,500 |
| 2022-10-27 | 4,000.00 | 4,400.00 | 3,900.00 | 4,400.00 | 4,400.00 | 232,200 |
| 2022-10-26 | 4,000.00 | 4,200.00 | 3,800.00 | 4,000.00 | 4,000.00 | 54,410 |
| 2022-10-25 | 4,100.00 | 4,300.00 | 4,000.00 | 4,100.00 | 4,100.00 | 102,900 |
| 2022-10-24 | 4,700.00 | 4,800.00 | 4,300.00 | 4,300.00 | 4,300.00 | 118,700 |
| 2022-10-21 | 5,100.00 | 5,100.00 | 4,700.00 | 4,700.00 | 4,700.00 | 209,100 |
| 2022-10-20 | 5,300.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | 84,600 |
| 2022-10-19 | 5,200.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 84,600 |
| 2022-10-18 | 5,400.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 52,000 |
| 2022-10-17 | 5,300.00 | 5,300.00 | 5,000.00 | 5,200.00 | 5,200.00 | 90,600 |
| 2022-10-14 | 5,400.00 | 5,500.00 | 5,200.00 | 5,400.00 | 5,400.00 | 98,600 |
| 2022-10-13 | 5,000.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 55,700 |
| 2022-10-12 | 5,100.00 | 5,300.00 | 5,000.00 | 5,000.00 | 5,000.00 | 84,500 |
| 2022-10-11 | 5,600.00 | 5,600.00 | 5,100.00 | 5,100.00 | 5,100.00 | 106,500 |
| 2022-10-10 | 4,800.00 | 5,600.00 | 4,800.00 | 5,600.00 | 5,600.00 | 71,200 |
| 2022-10-07 | 5,600.00 | 5,600.00 | 5,100.00 | 5,200.00 | 5,200.00 | 226,200 |
| 2022-10-06 | 6,200.00 | 6,200.00 | 5,500.00 | 5,600.00 | 5,600.00 | 88,200 |
| 2022-10-05 | 6,200.00 | 6,400.00 | 6,000.00 | 6,100.00 | 6,100.00 | 120,950 |
| 2022-10-04 | 6,200.00 | 6,500.00 | 5,900.00 | 6,000.00 | 6,000.00 | 97,800 |
| 2022-10-03 | 6,800.00 | 6,800.00 | 6,200.00 | 6,200.00 | 6,200.00 | 133,800 |
| 2022-09-30 | 7,000.00 | 7,200.00 | 6,700.00 | 6,800.00 | 6,800.00 | 234,000 |
| 2022-09-29 | 7,500.00 | 7,500.00 | 7,200.00 | 7,400.00 | 7,400.00 | 65,400 |
| 2022-09-28 | 7,300.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 71,600 |
| 2022-09-27 | 7,600.00 | 7,800.00 | 7,500.00 | 7,500.00 | 7,500.00 | 76,200 |
| 2022-09-26 | 7,800.00 | 7,800.00 | 7,200.00 | 7,700.00 | 7,700.00 | 170,300 |
| 2022-09-23 | 8,100.00 | 8,100.00 | 7,800.00 | 7,900.00 | 7,900.00 | 70,800 |
| 2022-09-22 | 7,900.00 | 8,300.00 | 7,900.00 | 8,200.00 | 8,200.00 | 84,510 |
| 2022-09-21 | 8,100.00 | 8,300.00 | 7,900.00 | 8,200.00 | 8,200.00 | 89,700 |
| 2022-09-20 | 7,700.00 | 8,300.00 | 7,600.00 | 8,200.00 | 8,200.00 | 207,960 |
| 2022-09-19 | 8,000.00 | 8,000.00 | 7,600.00 | 7,700.00 | 7,700.00 | 116,410 |
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.