Sao Thang Long Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 16,000.00 | 16,200.00 | 15,600.00 | 15,600.00 | 15,600.00 | 1,405,300 |
| 2022-03-24 | 15,800.00 | 16,600.00 | 15,300.00 | 16,000.00 | 16,000.00 | 1,530,004 |
| 2022-03-23 | 15,500.00 | 15,900.00 | 15,000.00 | 15,800.00 | 15,800.00 | 1,073,982 |
| 2022-03-22 | 16,400.00 | 16,500.00 | 15,400.00 | 15,500.00 | 15,500.00 | 1,892,126 |
| 2022-03-21 | 15,700.00 | 16,800.00 | 15,500.00 | 16,400.00 | 16,400.00 | 1,785,200 |
| 2022-03-18 | 15,700.00 | 16,100.00 | 15,700.00 | 15,700.00 | 15,700.00 | 451,600 |
| 2022-03-17 | 16,000.00 | 16,400.00 | 15,500.00 | 15,800.00 | 15,800.00 | 1,546,400 |
| 2022-03-16 | 15,500.00 | 16,400.00 | 15,400.00 | 15,900.00 | 15,900.00 | 1,400,426 |
| 2022-03-15 | 15,100.00 | 15,500.00 | 15,000.00 | 15,400.00 | 15,400.00 | 463,700 |
| 2022-03-14 | 15,500.00 | 15,600.00 | 15,000.00 | 15,300.00 | 15,300.00 | 762,700 |
| 2022-03-11 | 15,000.00 | 16,200.00 | 15,000.00 | 15,500.00 | 15,500.00 | 1,208,002 |
| 2022-03-10 | 14,800.00 | 15,400.00 | 14,700.00 | 15,000.00 | 15,000.00 | 676,720 |
| 2022-03-09 | 14,800.00 | 15,200.00 | 14,300.00 | 14,800.00 | 14,800.00 | 864,907 |
| 2022-03-08 | 15,400.00 | 15,400.00 | 14,700.00 | 14,800.00 | 14,800.00 | 1,486,302 |
| 2022-03-07 | 16,500.00 | 16,600.00 | 15,200.00 | 15,400.00 | 15,400.00 | 1,871,738 |
| 2022-03-04 | 15,300.00 | 16,000.00 | 15,200.00 | 15,900.00 | 15,900.00 | 1,335,739 |
| 2022-03-03 | 15,500.00 | 15,600.00 | 15,000.00 | 15,400.00 | 15,400.00 | 733,946 |
| 2022-03-02 | 14,900.00 | 15,900.00 | 14,800.00 | 15,300.00 | 15,300.00 | 2,165,369 |
| 2022-03-01 | 13,500.00 | 14,800.00 | 13,500.00 | 14,800.00 | 14,800.00 | 2,686,898 |
| 2022-02-28 | 12,800.00 | 13,700.00 | 12,800.00 | 13,500.00 | 13,500.00 | 631,908 |
| 2022-02-25 | 12,700.00 | 13,500.00 | 12,700.00 | 12,800.00 | 12,800.00 | 442,637 |
| 2022-02-24 | 13,700.00 | 13,700.00 | 12,400.00 | 12,700.00 | 12,700.00 | 1,180,517 |
| 2022-02-23 | 13,400.00 | 13,800.00 | 13,400.00 | 13,700.00 | 13,700.00 | 371,600 |
| 2022-02-22 | 13,800.00 | 13,800.00 | 13,100.00 | 13,400.00 | 13,400.00 | 755,700 |
| 2022-02-21 | 12,600.00 | 13,700.00 | 12,600.00 | 13,700.00 | 13,700.00 | 1,931,330 |
| 2022-02-18 | 12,700.00 | 12,800.00 | 12,500.00 | 12,600.00 | 12,600.00 | 393,000 |
| 2022-02-17 | 12,500.00 | 12,900.00 | 12,500.00 | 12,600.00 | 12,600.00 | 307,700 |
| 2022-02-16 | 12,600.00 | 12,700.00 | 12,500.00 | 12,600.00 | 12,600.00 | 226,215 |
| 2022-02-15 | 12,700.00 | 12,900.00 | 12,300.00 | 12,300.00 | 12,300.00 | 261,700 |
| 2022-02-14 | 12,700.00 | 12,800.00 | 12,400.00 | 12,500.00 | 12,500.00 | 187,900 |
| 2022-02-11 | 12,800.00 | 12,800.00 | 12,500.00 | 12,700.00 | 12,700.00 | 371,862 |
| 2022-02-10 | 12,500.00 | 12,800.00 | 12,500.00 | 12,700.00 | 12,700.00 | 290,238 |
| 2022-02-09 | 12,800.00 | 12,900.00 | 12,400.00 | 12,500.00 | 12,500.00 | 197,132 |
| 2022-02-08 | 12,300.00 | 13,400.00 | 11,100.00 | 12,400.00 | 12,400.00 | 448,552 |
| 2022-02-07 | 11,700.00 | 12,400.00 | 11,700.00 | 12,300.00 | 12,300.00 | 173,580 |
| 2022-01-28 | 11,700.00 | 11,900.00 | 11,500.00 | 11,700.00 | 11,700.00 | 217,700 |
| 2022-01-27 | 12,100.00 | 12,100.00 | 11,200.00 | 11,700.00 | 11,700.00 | 252,750 |
| 2022-01-26 | 11,600.00 | 12,100.00 | 11,500.00 | 11,700.00 | 11,700.00 | 239,012 |
| 2022-01-25 | 11,300.00 | 12,200.00 | 11,000.00 | 11,900.00 | 11,900.00 | 517,576 |
| 2022-01-24 | 12,800.00 | 12,800.00 | 11,500.00 | 11,500.00 | 11,500.00 | 1,199,607 |
| 2022-01-21 | 12,700.00 | 12,900.00 | 12,400.00 | 12,700.00 | 12,700.00 | 524,153 |
| 2022-01-20 | 12,000.00 | 12,700.00 | 11,700.00 | 12,600.00 | 12,600.00 | 564,307 |
| 2022-01-19 | 11,800.00 | 12,100.00 | 11,200.00 | 11,900.00 | 11,900.00 | 606,050 |
| 2022-01-18 | 12,000.00 | 12,200.00 | 11,500.00 | 11,800.00 | 11,800.00 | 750,615 |
| 2022-01-17 | 13,400.00 | 13,600.00 | 12,100.00 | 12,100.00 | 12,100.00 | 1,104,820 |
| 2022-01-14 | 11,300.00 | 13,500.00 | 11,300.00 | 13,400.00 | 13,400.00 | 1,339,079 |
| 2022-01-13 | 13,200.00 | 13,800.00 | 12,500.00 | 12,500.00 | 12,500.00 | 1,986,000 |
| 2022-01-12 | 13,900.00 | 14,000.00 | 12,600.00 | 13,800.00 | 13,800.00 | 3,948,280 |
| 2022-01-11 | 13,600.00 | 14,300.00 | 13,000.00 | 13,900.00 | 13,900.00 | 1,202,109 |
| 2022-01-10 | 13,100.00 | 14,400.00 | 13,100.00 | 13,600.00 | 13,600.00 | 1,496,153 |
| 2022-01-07 | 12,600.00 | 13,300.00 | 12,400.00 | 13,100.00 | 13,100.00 | 846,304 |
| 2022-01-06 | 13,100.00 | 13,400.00 | 12,600.00 | 12,900.00 | 12,900.00 | 1,226,370 |
| 2022-01-05 | 12,500.00 | 13,500.00 | 12,200.00 | 13,000.00 | 13,000.00 | 1,786,041 |
| 2022-01-04 | 12,200.00 | 12,500.00 | 12,200.00 | 12,400.00 | 12,400.00 | 617,570 |
| 2021-12-31 | 12,500.00 | 12,700.00 | 12,200.00 | 12,200.00 | 12,200.00 | 1,417,140 |
| 2021-12-30 | 12,800.00 | 12,800.00 | 12,300.00 | 12,600.00 | 12,600.00 | 1,370,635 |
| 2021-12-29 | 12,600.00 | 12,900.00 | 12,300.00 | 12,800.00 | 12,800.00 | 985,888 |
| 2021-12-28 | 12,400.00 | 13,000.00 | 12,300.00 | 12,600.00 | 12,600.00 | 1,083,271 |
| 2021-12-27 | 11,700.00 | 12,600.00 | 11,700.00 | 12,400.00 | 12,400.00 | 1,948,179 |
| 2021-12-24 | 11,700.00 | 12,800.00 | 11,700.00 | 12,400.00 | 12,400.00 | 3,032,586 |
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.