Sao Thang Long Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | 5,700.00 | 6,100.00 | 5,600.00 | 6,100.00 | 6,100.00 | 363,600 |
| 2022-06-21 | 5,600.00 | 6,000.00 | 5,500.00 | 5,600.00 | 5,600.00 | 503,989 |
| 2022-06-20 | 6,700.00 | 6,800.00 | 6,100.00 | 6,100.00 | 6,100.00 | 300,710 |
| 2022-06-17 | 7,200.00 | 7,200.00 | 6,500.00 | 6,700.00 | 6,700.00 | 387,200 |
| 2022-06-16 | 6,600.00 | 7,200.00 | 6,600.00 | 7,200.00 | 7,200.00 | 468,800 |
| 2022-06-15 | 7,300.00 | 7,400.00 | 6,600.00 | 6,600.00 | 6,600.00 | 500,600 |
| 2022-06-14 | 7,100.00 | 7,400.00 | 6,800.00 | 7,300.00 | 7,300.00 | 519,600 |
| 2022-06-13 | 8,300.00 | 8,300.00 | 7,500.00 | 7,500.00 | 7,500.00 | 542,200 |
| 2022-06-10 | 8,800.00 | 8,800.00 | 8,300.00 | 8,300.00 | 8,300.00 | 182,910 |
| 2022-06-09 | 8,900.00 | 8,900.00 | 8,600.00 | 8,800.00 | 8,800.00 | 111,100 |
| 2022-06-08 | 8,700.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,800.00 | 173,937 |
| 2022-06-07 | 8,900.00 | 8,900.00 | 8,300.00 | 8,700.00 | 8,700.00 | 368,210 |
| 2022-06-06 | 9,000.00 | 9,100.00 | 8,900.00 | 9,000.00 | 9,000.00 | 302,808 |
| 2022-06-03 | 8,900.00 | 9,100.00 | 8,800.00 | 9,000.00 | 9,000.00 | 412,402 |
| 2022-06-02 | 9,200.00 | 9,300.00 | 8,900.00 | 9,000.00 | 9,000.00 | 259,537 |
| 2022-06-01 | 9,100.00 | 9,200.00 | 8,900.00 | 9,100.00 | 9,100.00 | 269,408 |
| 2022-05-31 | 9,600.00 | 9,600.00 | 9,000.00 | 9,000.00 | 9,000.00 | 573,949 |
| 2022-05-30 | 8,900.00 | 9,700.00 | 8,800.00 | 9,400.00 | 9,400.00 | 546,735 |
| 2022-05-27 | 8,800.00 | 9,000.00 | 8,700.00 | 8,900.00 | 8,900.00 | 415,700 |
| 2022-05-26 | 9,000.00 | 9,100.00 | 8,800.00 | 8,800.00 | 8,800.00 | 226,200 |
| 2022-05-25 | 8,600.00 | 8,900.00 | 8,600.00 | 8,900.00 | 8,900.00 | 249,706 |
| 2022-05-24 | 8,600.00 | 8,700.00 | 8,400.00 | 8,600.00 | 8,600.00 | 154,425 |
| 2022-05-23 | 9,000.00 | 9,000.00 | 8,500.00 | 8,600.00 | 8,600.00 | 151,000 |
| 2022-05-20 | 8,800.00 | 9,100.00 | 8,500.00 | 8,800.00 | 8,800.00 | 408,800 |
| 2022-05-19 | 8,900.00 | 8,900.00 | 8,400.00 | 8,700.00 | 8,700.00 | 126,200 |
| 2022-05-18 | 8,600.00 | 9,100.00 | 8,600.00 | 8,900.00 | 8,900.00 | 379,000 |
| 2022-05-17 | 8,000.00 | 8,800.00 | 7,800.00 | 8,700.00 | 8,700.00 | 412,201 |
| 2022-05-16 | 8,000.00 | 8,700.00 | 8,000.00 | 8,000.00 | 8,000.00 | 253,800 |
| 2022-05-13 | 8,400.00 | 8,900.00 | 8,000.00 | 8,000.00 | 8,000.00 | 689,900 |
| 2022-05-12 | 9,400.00 | 9,500.00 | 8,400.00 | 8,800.00 | 8,800.00 | 445,721 |
| 2022-05-11 | 8,400.00 | 9,200.00 | 8,400.00 | 9,200.00 | 9,200.00 | 437,538 |
| 2022-05-10 | 8,900.00 | 9,400.00 | 8,300.00 | 8,400.00 | 8,400.00 | 730,400 |
| 2022-05-09 | 10,100.00 | 10,100.00 | 9,200.00 | 9,200.00 | 9,200.00 | 500,500 |
| 2022-05-06 | 10,600.00 | 10,600.00 | 10,100.00 | 10,200.00 | 10,200.00 | 206,400 |
| 2022-05-05 | 10,700.00 | 11,000.00 | 10,200.00 | 10,600.00 | 10,600.00 | 224,300 |
| 2022-05-04 | 10,800.00 | 11,100.00 | 10,700.00 | 10,700.00 | 10,700.00 | 193,000 |
| 2022-04-29 | 10,600.00 | 11,100.00 | 10,400.00 | 10,900.00 | 10,900.00 | 455,100 |
| 2022-04-28 | 10,700.00 | 10,800.00 | 10,400.00 | 10,600.00 | 10,600.00 | 358,500 |
| 2022-04-27 | 10,600.00 | 11,000.00 | 10,300.00 | 10,700.00 | 10,700.00 | 486,600 |
| 2022-04-26 | 9,500.00 | 10,400.00 | 8,800.00 | 10,400.00 | 10,400.00 | 431,500 |
| 2022-04-25 | 10,600.00 | 10,600.00 | 9,500.00 | 9,500.00 | 9,500.00 | 584,800 |
| 2022-04-22 | 10,000.00 | 10,700.00 | 9,900.00 | 10,500.00 | 10,500.00 | 500,500 |
| 2022-04-21 | 9,700.00 | 10,300.00 | 9,100.00 | 10,000.00 | 10,000.00 | 619,916 |
| 2022-04-20 | 9,600.00 | 10,400.00 | 8,800.00 | 9,700.00 | 9,700.00 | 1,049,216 |
| 2022-04-19 | 10,300.00 | 10,600.00 | 9,700.00 | 9,700.00 | 9,700.00 | 1,366,800 |
| 2022-04-18 | 11,800.00 | 11,900.00 | 10,700.00 | 10,700.00 | 10,700.00 | 887,700 |
| 2022-04-15 | 12,200.00 | 12,300.00 | 11,800.00 | 11,800.00 | 11,800.00 | 423,053 |
| 2022-04-14 | 12,600.00 | 13,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 213,723 |
| 2022-04-13 | 12,000.00 | 12,600.00 | 11,700.00 | 12,600.00 | 12,600.00 | 689,213 |
| 2022-04-12 | 13,300.00 | 13,500.00 | 12,000.00 | 12,000.00 | 12,000.00 | 739,000 |
| 2022-04-08 | 13,200.00 | 13,700.00 | 13,100.00 | 13,300.00 | 13,300.00 | 356,101 |
| 2022-04-07 | 13,700.00 | 13,700.00 | 13,300.00 | 13,400.00 | 13,400.00 | 494,800 |
| 2022-04-06 | 14,100.00 | 14,200.00 | 13,500.00 | 13,700.00 | 13,700.00 | 580,400 |
| 2022-04-05 | 14,500.00 | 14,600.00 | 14,100.00 | 14,100.00 | 14,100.00 | 367,490 |
| 2022-04-04 | 14,200.00 | 15,200.00 | 14,200.00 | 14,400.00 | 14,400.00 | 515,700 |
| 2022-04-01 | 13,200.00 | 14,500.00 | 12,200.00 | 14,200.00 | 14,200.00 | 758,109 |
| 2022-03-31 | 14,200.00 | 14,400.00 | 13,200.00 | 13,200.00 | 13,200.00 | 1,801,000 |
| 2022-03-30 | 14,000.00 | 15,400.00 | 14,000.00 | 14,200.00 | 14,200.00 | 1,525,900 |
| 2022-03-29 | 14,900.00 | 15,300.00 | 14,900.00 | 15,300.00 | 15,300.00 | 584,400 |
| 2022-03-28 | 15,600.00 | 15,600.00 | 14,600.00 | 14,900.00 | 14,900.00 | 2,122,430 |
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.