Sao Thang Long Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 8,000.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | 60,200 |
| 2025-08-01 | 8,000.00 | 8,100.00 | 8,000.00 | 8,000.00 | 8,000.00 | 31,000 |
| 2025-07-31 | 8,000.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 67,700 |
| 2025-07-30 | 7,800.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 95,124 |
| 2025-07-29 | 8,000.00 | 8,100.00 | 7,700.00 | 7,800.00 | 7,800.00 | 170,200 |
| 2025-07-28 | 7,900.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | 74,236 |
| 2025-07-25 | 7,900.00 | 8,100.00 | 7,900.00 | 7,900.00 | 7,900.00 | 138,400 |
| 2025-07-24 | 7,900.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,900.00 | 32,123 |
| 2025-07-23 | 8,000.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,900.00 | 46,703 |
| 2025-07-22 | 8,100.00 | 8,100.00 | 7,700.00 | 7,900.00 | 7,900.00 | 182,726 |
| 2025-07-21 | 8,200.00 | 8,300.00 | 8,000.00 | 8,000.00 | 8,000.00 | 81,053 |
| 2025-07-18 | 8,300.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | 25,428 |
| 2025-07-17 | 8,100.00 | 8,500.00 | 8,000.00 | 8,100.00 | 8,100.00 | 587,651 |
| 2025-07-16 | 8,000.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | 54,502 |
| 2025-07-15 | 8,100.00 | 8,300.00 | 8,000.00 | 8,100.00 | 8,100.00 | 366,544 |
| 2025-07-14 | 8,200.00 | 8,600.00 | 8,100.00 | 8,200.00 | 8,200.00 | 621,101 |
| 2025-07-11 | 8,400.00 | 8,500.00 | 8,100.00 | 8,300.00 | 8,300.00 | 273,160 |
| 2025-07-10 | 8,500.00 | 8,900.00 | 8,300.00 | 8,700.00 | 8,700.00 | 141,026 |
| 2025-07-09 | 8,600.00 | 8,900.00 | 8,300.00 | 8,900.00 | 8,900.00 | 404,600 |
| 2025-07-08 | 9,100.00 | 9,100.00 | 8,600.00 | 8,600.00 | 8,600.00 | 64,568 |
| 2025-07-07 | 9,100.00 | 9,100.00 | 8,900.00 | 9,000.00 | 9,000.00 | 17,478 |
| 2025-07-04 | 8,500.00 | 9,100.00 | 8,100.00 | 9,100.00 | 9,100.00 | 1,338,368 |
| 2025-07-03 | 8,400.00 | 8,400.00 | 8,300.00 | 8,300.00 | 8,300.00 | 95,801 |
| 2025-07-02 | 8,200.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | 148,800 |
| 2025-07-01 | 8,200.00 | 8,300.00 | 8,200.00 | 8,300.00 | 8,300.00 | 109,288 |
| 2025-06-30 | 8,300.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | 80,400 |
| 2025-06-27 | 8,400.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | 4,601 |
| 2025-06-26 | 8,200.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,300.00 | 117,000 |
| 2025-06-25 | 8,100.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | 962,538 |
| 2025-06-24 | 8,100.00 | 8,200.00 | 8,100.00 | 8,200.00 | 8,200.00 | 109,700 |
| 2025-06-23 | 8,000.00 | 8,200.00 | 7,600.00 | 8,100.00 | 8,100.00 | 189,000 |
| 2025-06-20 | 8,000.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | 149,776 |
| 2025-06-19 | 7,900.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | 22,500 |
| 2025-06-18 | 7,900.00 | 8,100.00 | 7,900.00 | 7,900.00 | 7,900.00 | 58,600 |
| 2025-06-17 | 7,900.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,900.00 | 253,000 |
| 2025-06-16 | 8,000.00 | 8,100.00 | 7,700.00 | 7,900.00 | 7,900.00 | 145,813 |
| 2025-06-13 | 8,100.00 | 8,100.00 | 7,800.00 | 8,000.00 | 8,000.00 | 121,701 |
| 2025-06-12 | 8,200.00 | 8,800.00 | 8,000.00 | 8,100.00 | 8,100.00 | 179,901 |
| 2025-06-11 | 7,600.00 | 8,200.00 | 7,600.00 | 8,200.00 | 8,200.00 | 851,672 |
| 2025-06-10 | 7,700.00 | 7,800.00 | 7,000.00 | 7,500.00 | 7,500.00 | 80,901 |
| 2025-06-09 | 7,700.00 | 7,900.00 | 7,500.00 | 7,500.00 | 7,500.00 | 166,000 |
| 2025-06-06 | 7,900.00 | 8,100.00 | 7,600.00 | 8,000.00 | 8,000.00 | 188,501 |
| 2025-06-05 | 7,900.00 | 7,900.00 | 7,600.00 | 7,900.00 | 7,900.00 | 75,800 |
| 2025-06-04 | 8,100.00 | 8,200.00 | 7,700.00 | 7,900.00 | 7,900.00 | 746,279 |
| 2025-06-03 | 7,500.00 | 8,000.00 | 7,500.00 | 7,800.00 | 7,800.00 | 607,931 |
| 2025-06-02 | 7,700.00 | 7,700.00 | 7,400.00 | 7,500.00 | 7,500.00 | 110,400 |
| 2025-05-30 | 7,400.00 | 7,900.00 | 7,300.00 | 7,500.00 | 7,500.00 | 156,168 |
| 2025-05-29 | 7,500.00 | 8,100.00 | 7,100.00 | 7,500.00 | 7,500.00 | 542,932 |
| 2025-05-28 | 6,900.00 | 7,500.00 | 6,600.00 | 7,500.00 | 7,500.00 | 1,022,425 |
| 2025-05-27 | 6,900.00 | 7,300.00 | 6,800.00 | 6,900.00 | 6,900.00 | 94,178 |
| 2025-05-26 | 6,400.00 | 6,900.00 | 6,300.00 | 6,900.00 | 6,900.00 | 606,891 |
| 2025-05-23 | 6,500.00 | 6,800.00 | 6,300.00 | 6,300.00 | 6,300.00 | 161,930 |
| 2025-05-22 | 7,200.00 | 7,200.00 | 6,500.00 | 6,500.00 | 6,500.00 | 407,621 |
| 2025-05-21 | 6,000.00 | 6,600.00 | 6,000.00 | 6,600.00 | 6,600.00 | 1,260,757 |
| 2025-05-20 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 51,501 |
| 2025-05-19 | 5,900.00 | 6,200.00 | 5,800.00 | 5,900.00 | 5,900.00 | 336,723 |
| 2025-05-16 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 56,800 |
| 2025-05-15 | 5,900.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 43,900 |
| 2025-05-14 | 5,900.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 82,001 |
| 2025-05-13 | 6,000.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 54,400 |
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.