Sao Thang Long Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 10,700.00 | 11,700.00 | 10,000.00 | 11,700.00 | 11,700.00 | 3,456,940 |
| 2021-12-22 | 10,300.00 | 11,000.00 | 10,100.00 | 10,700.00 | 10,700.00 | 1,503,198 |
| 2021-12-21 | 10,300.00 | 10,500.00 | 9,900.00 | 10,300.00 | 10,300.00 | 1,364,656 |
| 2021-12-20 | 9,900.00 | 10,600.00 | 9,800.00 | 10,300.00 | 10,300.00 | 1,577,568 |
| 2021-12-17 | 10,000.00 | 10,500.00 | 9,800.00 | 10,000.00 | 10,000.00 | 3,000,549 |
| 2021-12-16 | 8,900.00 | 9,600.00 | 8,800.00 | 9,600.00 | 9,600.00 | 4,379,572 |
| 2021-12-15 | 8,800.00 | 8,900.00 | 8,600.00 | 8,800.00 | 8,800.00 | 1,143,025 |
| 2021-12-14 | 9,000.00 | 9,100.00 | 8,600.00 | 8,800.00 | 8,800.00 | 1,163,635 |
| 2021-12-13 | 8,400.00 | 9,100.00 | 8,400.00 | 9,000.00 | 9,000.00 | 1,611,620 |
| 2021-12-10 | 8,500.00 | 8,600.00 | 8,100.00 | 8,500.00 | 8,500.00 | 1,869,791 |
| 2021-12-09 | 8,600.00 | 8,700.00 | 8,400.00 | 8,500.00 | 8,500.00 | 905,500 |
| 2021-12-08 | 8,800.00 | 9,000.00 | 8,500.00 | 8,600.00 | 8,600.00 | 1,320,150 |
| 2021-12-07 | 8,000.00 | 8,600.00 | 7,900.00 | 8,600.00 | 8,600.00 | 1,782,827 |
| 2021-12-06 | 8,300.00 | 8,600.00 | 7,700.00 | 7,900.00 | 7,900.00 | 1,803,120 |
| 2021-12-03 | 9,000.00 | 9,100.00 | 8,100.00 | 8,300.00 | 8,300.00 | 2,171,738 |
| 2021-12-02 | 8,400.00 | 9,200.00 | 8,400.00 | 8,900.00 | 8,900.00 | 3,464,129 |
| 2021-12-01 | 7,800.00 | 8,500.00 | 7,600.00 | 8,400.00 | 8,400.00 | 2,268,039 |
| 2021-11-30 | 8,000.00 | 8,500.00 | 7,800.00 | 7,900.00 | 7,900.00 | 2,051,533 |
| 2021-11-29 | 7,000.00 | 7,900.00 | 6,600.00 | 7,900.00 | 7,900.00 | 1,740,534 |
| 2021-11-26 | 7,600.00 | 7,700.00 | 7,000.00 | 7,200.00 | 7,200.00 | 3,103,278 |
| 2021-11-25 | 7,700.00 | 7,800.00 | 7,300.00 | 7,700.00 | 7,700.00 | 1,095,174 |
| 2021-11-24 | 7,400.00 | 8,000.00 | 7,300.00 | 7,700.00 | 7,700.00 | 1,388,675 |
| 2021-11-23 | 7,100.00 | 7,400.00 | 6,500.00 | 7,400.00 | 7,400.00 | 1,327,419 |
| 2021-11-22 | 8,000.00 | 8,000.00 | 7,200.00 | 7,200.00 | 7,200.00 | 2,953,844 |
| 2021-11-19 | 8,400.00 | 8,800.00 | 7,600.00 | 8,000.00 | 8,000.00 | 3,706,374 |
| 2021-11-18 | 8,400.00 | 8,400.00 | 7,700.00 | 8,400.00 | 8,400.00 | 2,685,131 |
| 2021-11-17 | 7,000.00 | 7,700.00 | 6,900.00 | 7,700.00 | 7,700.00 | 2,565,767 |
| 2021-11-16 | 7,600.00 | 7,600.00 | 6,900.00 | 7,000.00 | 7,000.00 | 4,931,652 |
| 2021-11-15 | 8,100.00 | 8,100.00 | 7,500.00 | 7,600.00 | 7,600.00 | 3,242,167 |
| 2021-11-12 | 6,800.00 | 7,400.00 | 6,500.00 | 7,400.00 | 7,400.00 | 3,412,607 |
| 2021-11-11 | 6,300.00 | 6,800.00 | 6,100.00 | 6,800.00 | 6,800.00 | 4,656,769 |
| 2021-11-10 | 5,900.00 | 6,200.00 | 5,800.00 | 6,200.00 | 6,200.00 | 1,438,181 |
| 2021-11-09 | 6,100.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | 1,180,930 |
| 2021-11-08 | 5,800.00 | 6,200.00 | 5,800.00 | 6,100.00 | 6,100.00 | 1,718,913 |
| 2021-11-05 | 5,800.00 | 6,000.00 | 5,700.00 | 5,800.00 | 5,800.00 | 1,171,764 |
| 2021-11-04 | 5,700.00 | 5,900.00 | 5,400.00 | 5,800.00 | 5,800.00 | 1,357,224 |
| 2021-11-03 | 6,200.00 | 6,500.00 | 5,700.00 | 5,700.00 | 5,700.00 | 3,198,578 |
| 2021-11-02 | 6,300.00 | 6,400.00 | 6,000.00 | 6,300.00 | 6,300.00 | 1,584,434 |
| 2021-11-01 | 5,800.00 | 6,200.00 | 5,700.00 | 6,200.00 | 6,200.00 | 3,184,623 |
| 2021-10-29 | 5,800.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 1,775,212 |
| 2021-10-28 | 5,600.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 1,301,589 |
| 2021-10-27 | 5,800.00 | 5,900.00 | 5,600.00 | 5,700.00 | 5,700.00 | 1,537,367 |
| 2021-10-26 | 5,500.00 | 5,900.00 | 5,400.00 | 5,800.00 | 5,800.00 | 1,419,923 |
| 2021-10-25 | 5,900.00 | 5,900.00 | 5,500.00 | 5,500.00 | 5,500.00 | 1,322,698 |
| 2021-10-22 | 5,600.00 | 5,900.00 | 5,300.00 | 5,700.00 | 5,700.00 | 2,194,689 |
| 2021-10-21 | 5,800.00 | 5,900.00 | 5,600.00 | 5,600.00 | 5,600.00 | 1,161,070 |
| 2021-10-20 | 5,600.00 | 6,000.00 | 5,500.00 | 5,800.00 | 5,800.00 | 3,764,614 |
| 2021-10-19 | 5,000.00 | 5,500.00 | 4,900.00 | 5,500.00 | 5,500.00 | 3,171,496 |
| 2021-10-18 | 5,000.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | 1,216,382 |
| 2021-10-15 | 5,000.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | 1,101,822 |
| 2021-10-14 | 4,800.00 | 5,100.00 | 4,700.00 | 5,000.00 | 5,000.00 | 966,773 |
← NewerPage 21 of 21 · 1,251 trading days
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.