P TAXI SAIGON historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-26 | 3,100.00 | 3,200.00 | 3,000.00 | 3,200.00 | 3,200.00 | 3,500 |
| 2022-10-25 | 3,200.00 | 3,400.00 | 2,900.00 | 3,300.00 | 3,300.00 | 11,100 |
| 2022-10-24 | 3,600.00 | 3,600.00 | 3,200.00 | 3,200.00 | 3,200.00 | 5,700 |
| 2022-10-21 | 3,600.00 | 3,700.00 | 3,400.00 | 3,500.00 | 3,500.00 | 640 |
| 2022-10-20 | 3,500.00 | 3,700.00 | 3,500.00 | 3,600.00 | 3,600.00 | 700 |
| 2022-10-19 | 3,500.00 | 3,700.00 | 3,500.00 | 3,500.00 | 3,500.00 | 8,920 |
| 2022-10-18 | 3,700.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | 1,400 |
| 2022-10-17 | 3,700.00 | 3,800.00 | 3,700.00 | 3,700.00 | 3,700.00 | 500 |
| 2022-10-14 | 3,700.00 | 3,700.00 | 3,600.00 | 3,700.00 | 3,700.00 | 600 |
| 2022-10-13 | 3,500.00 | 3,600.00 | 3,400.00 | 3,600.00 | 3,600.00 | 1,800 |
| 2022-10-12 | 3,400.00 | 3,400.00 | 3,100.00 | 3,400.00 | 3,400.00 | 1,200 |
| 2022-10-11 | 3,600.00 | 3,700.00 | 3,200.00 | 3,200.00 | 3,200.00 | 4,200 |
| 2022-10-10 | 3,700.00 | 3,700.00 | 3,400.00 | 3,500.00 | 3,500.00 | 15,840 |
| 2022-10-07 | 3,500.00 | 3,700.00 | 3,400.00 | 3,700.00 | 3,700.00 | 12,900 |
| 2022-10-06 | 3,800.00 | 3,800.00 | 3,600.00 | 3,700.00 | 3,700.00 | 12,140 |
| 2022-10-05 | 4,200.00 | 4,400.00 | 3,700.00 | 3,800.00 | 3,800.00 | 20,600 |
| 2022-10-04 | 4,500.00 | 4,500.00 | 4,000.00 | 4,100.00 | 4,100.00 | 4,000 |
| 2022-10-03 | 4,400.00 | 4,500.00 | 4,200.00 | 4,300.00 | 4,300.00 | 6,000 |
| 2022-09-30 | 4,600.00 | 4,600.00 | 4,200.00 | 4,200.00 | 4,200.00 | 9,500 |
| 2022-09-29 | 4,800.00 | 4,800.00 | 4,400.00 | 4,600.00 | 4,600.00 | 1,030 |
| 2022-09-28 | 4,500.00 | 4,800.00 | 4,400.00 | 4,600.00 | 4,600.00 | 6,300 |
| 2022-09-27 | 4,700.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 600 |
| 2022-09-26 | 4,500.00 | 4,900.00 | 4,500.00 | 4,800.00 | 4,800.00 | 1,900 |
| 2022-09-23 | 4,900.00 | 5,200.00 | 4,900.00 | 5,000.00 | 5,000.00 | 3,670 |
| 2022-09-22 | 5,000.00 | 5,000.00 | 4,900.00 | 4,900.00 | 4,900.00 | 1,100 |
| 2022-09-21 | 4,800.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | 810 |
| 2022-09-20 | 4,800.00 | 5,000.00 | 4,800.00 | 4,800.00 | 4,800.00 | 900 |
| 2022-09-19 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 2,710 |
| 2022-09-16 | 5,000.00 | 5,000.00 | 4,800.00 | 4,800.00 | 4,800.00 | 2,870 |
| 2022-09-15 | 5,200.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | 3,660 |
| 2022-09-14 | 5,000.00 | 5,300.00 | 5,000.00 | 5,300.00 | 5,300.00 | 0 |
| 2022-09-13 | 5,300.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 2,330 |
| 2022-09-12 | 5,300.00 | 5,600.00 | 5,200.00 | 5,300.00 | 5,300.00 | 6,600 |
| 2022-09-09 | 5,300.00 | 5,400.00 | 4,900.00 | 5,400.00 | 5,400.00 | 3,000 |
| 2022-09-08 | 5,300.00 | 5,500.00 | 4,900.00 | 5,400.00 | 5,400.00 | 25,250 |
| 2022-09-07 | 5,600.00 | 5,600.00 | 5,300.00 | 5,300.00 | 5,300.00 | 1,700 |
| 2022-09-06 | 5,700.00 | 5,800.00 | 5,300.00 | 5,700.00 | 5,700.00 | 8,560 |
| 2022-09-05 | 5,800.00 | 5,800.00 | 5,400.00 | 5,700.00 | 5,700.00 | 6,310 |
| 2022-08-31 | 5,600.00 | 5,800.00 | 5,500.00 | 5,800.00 | 5,800.00 | 4,900 |
| 2022-08-30 | 5,400.00 | 5,700.00 | 5,400.00 | 5,600.00 | 5,600.00 | 5,800 |
| 2022-08-29 | 5,000.00 | 5,400.00 | 5,000.00 | 5,400.00 | 5,400.00 | 4,000 |
| 2022-08-26 | 5,600.00 | 5,800.00 | 5,400.00 | 5,500.00 | 5,500.00 | 2,700 |
| 2022-08-25 | 5,800.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 600 |
| 2022-08-24 | 6,000.00 | 6,000.00 | 5,700.00 | 5,700.00 | 5,700.00 | 1,800 |
| 2022-08-23 | 5,700.00 | 5,900.00 | 5,400.00 | 5,900.00 | 5,900.00 | 10,800 |
| 2022-08-22 | 5,400.00 | 5,900.00 | 5,300.00 | 5,600.00 | 5,600.00 | 22,100 |
| 2022-08-19 | 5,700.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 5,800 |
| 2022-08-18 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 11,100 |
| 2022-08-17 | 6,000.00 | 6,000.00 | 5,700.00 | 5,800.00 | 5,800.00 | 6,200 |
| 2022-08-16 | 6,100.00 | 6,200.00 | 5,800.00 | 5,900.00 | 5,900.00 | 6,100 |
| 2022-08-15 | 5,900.00 | 6,100.00 | 5,800.00 | 6,100.00 | 6,100.00 | 4,500 |
| 2022-08-12 | 6,200.00 | 6,300.00 | 6,000.00 | 6,200.00 | 6,200.00 | 5,700 |
| 2022-08-11 | 6,100.00 | 6,300.00 | 5,900.00 | 6,200.00 | 6,200.00 | 43,000 |
| 2022-08-10 | 5,800.00 | 6,200.00 | 5,700.00 | 6,100.00 | 6,100.00 | 51,200 |
| 2022-08-09 | 6,100.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 13,400 |
| 2022-08-08 | 6,200.00 | 6,300.00 | 6,100.00 | 6,100.00 | 6,100.00 | 1,700 |
| 2022-08-05 | 6,100.00 | 6,200.00 | 5,800.00 | 6,200.00 | 6,200.00 | 14,500 |
| 2022-08-04 | 6,100.00 | 6,300.00 | 5,600.00 | 6,200.00 | 6,200.00 | 26,100 |
| 2022-08-03 | 6,000.00 | 6,500.00 | 5,900.00 | 6,100.00 | 6,100.00 | 4,800 |
| 2022-08-02 | 5,400.00 | 6,000.00 | 5,300.00 | 6,000.00 | 6,000.00 | 44,100 |
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.