Sao Thang Long Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 6,100.00 | 6,200.00 | 5,800.00 | 5,800.00 | 5,800.00 | 240,602 |
| 2025-05-09 | 5,200.00 | 5,800.00 | 5,100.00 | 5,800.00 | 5,800.00 | 428,202 |
| 2025-05-08 | 5,200.00 | 5,300.00 | 5,000.00 | 5,300.00 | 5,300.00 | 42,800 |
| 2025-05-07 | 5,200.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 23,100 |
| 2025-05-06 | 5,300.00 | 5,500.00 | 5,200.00 | 5,200.00 | 5,200.00 | 25,540 |
| 2025-05-05 | 5,100.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | 61,901 |
| 2025-04-29 | 5,200.00 | 5,400.00 | 5,000.00 | 5,100.00 | 5,100.00 | 86,400 |
| 2025-04-28 | 5,200.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 26,900 |
| 2025-04-25 | 5,100.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 106,500 |
| 2025-04-24 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 29,601 |
| 2025-04-23 | 4,900.00 | 5,200.00 | 4,800.00 | 5,100.00 | 5,100.00 | 182,402 |
| 2025-04-22 | 5,000.00 | 5,000.00 | 4,700.00 | 4,900.00 | 4,900.00 | 86,621 |
| 2025-04-21 | 4,800.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 39,900 |
| 2025-04-18 | 4,900.00 | 5,100.00 | 4,800.00 | 4,800.00 | 4,800.00 | 174,900 |
| 2025-04-17 | 4,900.00 | 5,000.00 | 4,800.00 | 4,800.00 | 4,800.00 | 24,100 |
| 2025-04-16 | 4,900.00 | 5,000.00 | 4,800.00 | 4,800.00 | 4,800.00 | 62,900 |
| 2025-04-15 | 5,300.00 | 5,500.00 | 4,900.00 | 4,900.00 | 4,900.00 | 188,300 |
| 2025-04-14 | 5,000.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 250,800 |
| 2025-04-11 | 4,800.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | 158,548 |
| 2025-04-10 | 4,600.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 126,300 |
| 2025-04-09 | 4,200.00 | 4,600.00 | 4,000.00 | 4,400.00 | 4,400.00 | 85,700 |
| 2025-04-08 | 4,700.00 | 4,700.00 | 4,400.00 | 4,400.00 | 4,400.00 | 471,508 |
| 2025-04-04 | 5,200.00 | 5,200.00 | 4,700.00 | 4,800.00 | 4,800.00 | 721,600 |
| 2025-04-03 | 5,600.00 | 5,600.00 | 5,200.00 | 5,200.00 | 5,200.00 | 161,900 |
| 2025-04-02 | 5,700.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | 70,500 |
| 2025-04-01 | 5,500.00 | 5,800.00 | 5,500.00 | 5,700.00 | 5,700.00 | 1,564,800 |
| 2025-03-31 | 5,600.00 | 5,700.00 | 5,400.00 | 5,500.00 | 5,500.00 | 21,110 |
| 2025-03-28 | 5,600.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 96,600 |
| 2025-03-27 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 277,000 |
| 2025-03-26 | 5,700.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | 16,909 |
| 2025-03-25 | 5,800.00 | 5,900.00 | 5,600.00 | 5,800.00 | 5,800.00 | 44,301 |
| 2025-03-24 | 5,800.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 21,901 |
| 2025-03-21 | 5,800.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 7,400 |
| 2025-03-20 | 5,800.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | 93,207 |
| 2025-03-19 | 5,700.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 349,243 |
| 2025-03-18 | 5,900.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,800.00 | 58,306 |
| 2025-03-17 | 5,700.00 | 5,900.00 | 5,600.00 | 5,800.00 | 5,800.00 | 113,350 |
| 2025-03-14 | 5,800.00 | 5,900.00 | 5,700.00 | 5,700.00 | 5,700.00 | 100,201 |
| 2025-03-13 | 5,900.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,800.00 | 96,201 |
| 2025-03-12 | 6,000.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 165,710 |
| 2025-03-11 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 74,463 |
| 2025-03-10 | 5,900.00 | 6,300.00 | 5,900.00 | 6,000.00 | 6,000.00 | 187,733 |
| 2025-03-07 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 51,600 |
| 2025-03-06 | 5,700.00 | 6,000.00 | 5,700.00 | 6,000.00 | 6,000.00 | 78,564 |
| 2025-03-05 | 5,800.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | 92,402 |
| 2025-03-04 | 5,900.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 81,159 |
| 2025-03-03 | 5,800.00 | 6,100.00 | 5,500.00 | 5,900.00 | 5,900.00 | 594,833 |
| 2025-02-28 | 6,400.00 | 6,400.00 | 6,100.00 | 6,100.00 | 6,100.00 | 511,677 |
| 2025-02-27 | 6,400.00 | 6,800.00 | 6,200.00 | 6,700.00 | 6,700.00 | 1,060,132 |
| 2025-02-26 | 5,800.00 | 6,300.00 | 5,800.00 | 6,300.00 | 6,300.00 | 1,614,627 |
| 2025-02-25 | 5,900.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,800.00 | 36,101 |
| 2025-02-24 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 137,332 |
| 2025-02-21 | 5,800.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 110,167 |
| 2025-02-20 | 5,900.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,800.00 | 77,473 |
| 2025-02-19 | 6,000.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 86,105 |
| 2025-02-18 | 6,100.00 | 6,100.00 | 5,800.00 | 6,100.00 | 6,100.00 | 205,516 |
| 2025-02-17 | 5,800.00 | 6,100.00 | 5,700.00 | 6,100.00 | 6,100.00 | 305,006 |
| 2025-02-14 | 5,800.00 | 6,200.00 | 5,600.00 | 5,800.00 | 5,800.00 | 484,350 |
| 2025-02-13 | 6,200.00 | 6,300.00 | 5,700.00 | 5,800.00 | 5,800.00 | 393,016 |
| 2025-02-12 | 7,100.00 | 7,100.00 | 6,200.00 | 6,200.00 | 6,200.00 | 530,275 |
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.