Sao Thang Long Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 8,100.00 | 8,300.00 | 7,800.00 | 7,900.00 | 7,900.00 | 203,910 |
| 2022-09-15 | 8,500.00 | 8,600.00 | 8,100.00 | 8,400.00 | 8,400.00 | 68,300 |
| 2022-09-14 | 8,300.00 | 8,400.00 | 7,800.00 | 8,400.00 | 8,400.00 | 146,900 |
| 2022-09-13 | 8,200.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | 38,800 |
| 2022-09-12 | 8,600.00 | 8,600.00 | 8,200.00 | 8,400.00 | 8,400.00 | 53,360 |
| 2022-09-09 | 8,200.00 | 8,400.00 | 8,000.00 | 8,400.00 | 8,400.00 | 173,100 |
| 2022-09-08 | 8,500.00 | 8,600.00 | 8,200.00 | 8,200.00 | 8,200.00 | 189,800 |
| 2022-09-07 | 8,800.00 | 8,900.00 | 8,600.00 | 8,600.00 | 8,600.00 | 158,340 |
| 2022-09-06 | 8,900.00 | 9,100.00 | 8,800.00 | 8,900.00 | 8,900.00 | 109,200 |
| 2022-09-05 | 9,100.00 | 9,200.00 | 9,000.00 | 9,100.00 | 9,100.00 | 66,400 |
| 2022-08-31 | 9,100.00 | 9,200.00 | 9,000.00 | 9,100.00 | 9,100.00 | 80,700 |
| 2022-08-30 | 8,900.00 | 9,200.00 | 8,800.00 | 9,100.00 | 9,100.00 | 110,800 |
| 2022-08-29 | 9,000.00 | 9,100.00 | 8,800.00 | 9,000.00 | 9,000.00 | 224,810 |
| 2022-08-26 | 9,400.00 | 9,500.00 | 9,200.00 | 9,400.00 | 9,400.00 | 201,900 |
| 2022-08-25 | 9,000.00 | 9,800.00 | 9,000.00 | 9,500.00 | 9,500.00 | 402,200 |
| 2022-08-24 | 9,000.00 | 9,100.00 | 8,800.00 | 9,000.00 | 9,000.00 | 195,870 |
| 2022-08-23 | 8,800.00 | 8,900.00 | 8,600.00 | 8,900.00 | 8,900.00 | 78,400 |
| 2022-08-22 | 8,800.00 | 8,900.00 | 8,500.00 | 8,600.00 | 8,600.00 | 233,400 |
| 2022-08-19 | 8,900.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,800.00 | 141,400 |
| 2022-08-18 | 8,800.00 | 8,900.00 | 8,700.00 | 8,900.00 | 8,900.00 | 60,900 |
| 2022-08-17 | 9,100.00 | 9,100.00 | 8,800.00 | 8,900.00 | 8,900.00 | 150,100 |
| 2022-08-16 | 9,000.00 | 9,100.00 | 8,800.00 | 9,100.00 | 9,100.00 | 196,800 |
| 2022-08-15 | 8,900.00 | 9,200.00 | 8,900.00 | 8,900.00 | 8,900.00 | 103,010 |
| 2022-08-12 | 8,900.00 | 9,000.00 | 8,600.00 | 8,900.00 | 8,900.00 | 106,200 |
| 2022-08-11 | 9,000.00 | 9,300.00 | 8,700.00 | 8,900.00 | 8,900.00 | 221,310 |
| 2022-08-10 | 9,100.00 | 9,200.00 | 9,000.00 | 9,000.00 | 9,000.00 | 140,700 |
| 2022-08-09 | 8,900.00 | 9,300.00 | 8,900.00 | 9,100.00 | 9,100.00 | 358,840 |
| 2022-08-08 | 9,000.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,900.00 | 115,410 |
| 2022-08-05 | 8,800.00 | 9,100.00 | 8,800.00 | 9,100.00 | 9,100.00 | 130,600 |
| 2022-08-04 | 9,100.00 | 9,100.00 | 8,800.00 | 8,800.00 | 8,800.00 | 189,000 |
| 2022-08-03 | 8,900.00 | 9,200.00 | 8,700.00 | 9,100.00 | 9,100.00 | 349,800 |
| 2022-08-02 | 8,800.00 | 9,000.00 | 8,700.00 | 8,900.00 | 8,900.00 | 225,700 |
| 2022-08-01 | 8,300.00 | 9,100.00 | 8,300.00 | 9,000.00 | 9,000.00 | 637,800 |
| 2022-07-29 | 8,700.00 | 8,700.00 | 8,300.00 | 8,400.00 | 8,400.00 | 208,200 |
| 2022-07-28 | 8,400.00 | 8,900.00 | 8,300.00 | 8,700.00 | 8,700.00 | 442,600 |
| 2022-07-27 | 7,600.00 | 8,400.00 | 7,500.00 | 8,300.00 | 8,300.00 | 710,800 |
| 2022-07-26 | 7,700.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | 76,900 |
| 2022-07-25 | 8,300.00 | 8,400.00 | 7,700.00 | 7,700.00 | 7,700.00 | 213,550 |
| 2022-07-22 | 7,200.00 | 7,800.00 | 7,200.00 | 7,800.00 | 7,800.00 | 498,150 |
| 2022-07-21 | 7,300.00 | 7,300.00 | 7,100.00 | 7,100.00 | 7,100.00 | 103,700 |
| 2022-07-20 | 7,100.00 | 7,300.00 | 7,100.00 | 7,300.00 | 7,300.00 | 232,100 |
| 2022-07-19 | 7,100.00 | 7,200.00 | 6,900.00 | 7,100.00 | 7,100.00 | 172,500 |
| 2022-07-18 | 7,200.00 | 7,400.00 | 7,200.00 | 7,200.00 | 7,200.00 | 226,600 |
| 2022-07-15 | 7,300.00 | 7,300.00 | 7,200.00 | 7,200.00 | 7,200.00 | 178,000 |
| 2022-07-14 | 7,300.00 | 7,300.00 | 7,000.00 | 7,200.00 | 7,200.00 | 252,710 |
| 2022-07-13 | 7,000.00 | 7,300.00 | 6,900.00 | 7,200.00 | 7,200.00 | 288,900 |
| 2022-07-12 | 7,000.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | 124,900 |
| 2022-07-11 | 7,000.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 93,900 |
| 2022-07-08 | 7,000.00 | 7,200.00 | 7,000.00 | 7,000.00 | 7,000.00 | 205,200 |
| 2022-07-07 | 6,800.00 | 7,100.00 | 6,700.00 | 7,000.00 | 7,000.00 | 274,400 |
| 2022-07-06 | 7,100.00 | 7,100.00 | 6,700.00 | 6,700.00 | 6,700.00 | 65,500 |
| 2022-07-05 | 6,700.00 | 7,200.00 | 6,700.00 | 6,900.00 | 6,900.00 | 50,800 |
| 2022-07-04 | 7,200.00 | 7,500.00 | 6,900.00 | 7,200.00 | 7,200.00 | 372,324 |
| 2022-07-01 | 6,500.00 | 7,200.00 | 6,300.00 | 7,200.00 | 7,200.00 | 142,306 |
| 2022-06-30 | 7,000.00 | 7,100.00 | 6,300.00 | 6,600.00 | 6,600.00 | 169,500 |
| 2022-06-29 | 7,000.00 | 7,100.00 | 6,300.00 | 7,000.00 | 7,000.00 | 253,651 |
| 2022-06-28 | 6,900.00 | 7,200.00 | 6,800.00 | 7,000.00 | 7,000.00 | 265,104 |
| 2022-06-27 | 6,500.00 | 7,000.00 | 6,500.00 | 6,900.00 | 6,900.00 | 254,660 |
| 2022-06-24 | 6,500.00 | 7,000.00 | 6,500.00 | 6,500.00 | 6,500.00 | 197,010 |
| 2022-06-23 | 6,100.00 | 6,700.00 | 6,100.00 | 6,600.00 | 6,600.00 | 204,320 |
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.