P TAXI SAIGON historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 8,800.00 | 8,900.00 | 8,200.00 | 8,600.00 | 8,600.00 | 14,100 |
| 2022-05-04 | 8,400.00 | 9,000.00 | 8,400.00 | 8,500.00 | 8,500.00 | 34,100 |
| 2022-04-29 | 8,000.00 | 8,500.00 | 7,500.00 | 8,400.00 | 8,400.00 | 16,700 |
| 2022-04-28 | 7,600.00 | 8,100.00 | 7,600.00 | 7,900.00 | 7,900.00 | 5,850 |
| 2022-04-27 | 7,900.00 | 7,900.00 | 7,400.00 | 7,600.00 | 7,600.00 | 3,900 |
| 2022-04-26 | 6,600.00 | 7,400.00 | 6,600.00 | 7,300.00 | 7,300.00 | 22,700 |
| 2022-04-25 | 7,500.00 | 7,500.00 | 6,600.00 | 7,300.00 | 7,300.00 | 5,500 |
| 2022-04-22 | 6,800.00 | 7,500.00 | 6,800.00 | 7,200.00 | 7,200.00 | 15,000 |
| 2022-04-21 | 7,500.00 | 8,200.00 | 7,500.00 | 7,500.00 | 7,500.00 | 12,030 |
| 2022-04-20 | 8,100.00 | 8,700.00 | 7,900.00 | 8,300.00 | 8,300.00 | 19,100 |
| 2022-04-19 | 9,200.00 | 9,200.00 | 8,700.00 | 8,700.00 | 8,700.00 | 20,560 |
| 2022-04-18 | 10,000.00 | 10,000.00 | 9,200.00 | 9,600.00 | 9,600.00 | 20,360 |
| 2022-04-15 | 10,000.00 | 10,400.00 | 9,800.00 | 10,000.00 | 10,000.00 | 5,500 |
| 2022-04-14 | 9,900.00 | 10,200.00 | 9,900.00 | 10,100.00 | 10,100.00 | 9,130 |
| 2022-04-13 | 10,000.00 | 10,100.00 | 9,700.00 | 9,900.00 | 9,900.00 | 2,900 |
| 2022-04-12 | 9,600.00 | 10,000.00 | 9,600.00 | 10,000.00 | 10,000.00 | 17,300 |
| 2022-04-08 | 10,200.00 | 10,200.00 | 9,900.00 | 10,100.00 | 10,100.00 | 11,700 |
| 2022-04-07 | 10,500.00 | 10,500.00 | 10,000.00 | 10,200.00 | 10,200.00 | 45,590 |
| 2022-04-06 | 10,500.00 | 10,500.00 | 10,300.00 | 10,400.00 | 10,400.00 | 20,000 |
| 2022-04-05 | 10,400.00 | 10,400.00 | 10,000.00 | 10,300.00 | 10,300.00 | 23,730 |
| 2022-04-04 | 10,100.00 | 10,300.00 | 10,000.00 | 10,300.00 | 10,300.00 | 51,120 |
| 2022-04-01 | 10,400.00 | 10,400.00 | 10,000.00 | 10,100.00 | 10,100.00 | 64,000 |
| 2022-03-31 | 10,500.00 | 10,700.00 | 10,200.00 | 10,200.00 | 10,200.00 | 44,900 |
| 2022-03-30 | 10,700.00 | 11,000.00 | 10,400.00 | 10,600.00 | 10,600.00 | 54,550 |
| 2022-03-29 | 11,300.00 | 11,300.00 | 10,500.00 | 11,000.00 | 11,000.00 | 28,100 |
| 2022-03-28 | 10,600.00 | 11,100.00 | 10,600.00 | 11,000.00 | 11,000.00 | 73,500 |
| 2022-03-25 | 11,300.00 | 11,400.00 | 10,700.00 | 11,100.00 | 11,100.00 | 82,300 |
| 2022-03-24 | 11,600.00 | 11,600.00 | 10,500.00 | 11,300.00 | 11,300.00 | 74,300 |
| 2022-03-23 | 11,100.00 | 12,000.00 | 11,100.00 | 11,600.00 | 11,600.00 | 34,300 |
| 2022-03-22 | 11,500.00 | 11,700.00 | 10,800.00 | 11,100.00 | 11,100.00 | 93,400 |
| 2022-03-21 | 12,500.00 | 13,000.00 | 11,500.00 | 11,500.00 | 11,500.00 | 152,780 |
| 2022-03-18 | 12,400.00 | 13,000.00 | 12,100.00 | 12,700.00 | 12,700.00 | 48,020 |
| 2022-03-17 | 12,600.00 | 13,600.00 | 12,300.00 | 12,700.00 | 12,700.00 | 135,500 |
| 2022-03-16 | 11,400.00 | 12,500.00 | 10,600.00 | 12,500.00 | 12,500.00 | 177,020 |
| 2022-03-15 | 11,500.00 | 12,000.00 | 11,100.00 | 11,400.00 | 11,400.00 | 47,800 |
| 2022-03-14 | 13,300.00 | 13,500.00 | 11,100.00 | 12,300.00 | 12,300.00 | 199,170 |
| 2022-03-11 | 12,200.00 | 12,300.00 | 11,400.00 | 12,300.00 | 12,300.00 | 334,280 |
| 2022-03-10 | 10,300.00 | 11,200.00 | 10,000.00 | 11,200.00 | 11,200.00 | 144,030 |
| 2022-03-09 | 10,100.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 15,820 |
| 2022-03-08 | 10,300.00 | 10,300.00 | 10,000.00 | 10,200.00 | 10,200.00 | 17,370 |
| 2022-03-07 | 10,300.00 | 10,500.00 | 10,100.00 | 10,300.00 | 10,300.00 | 40,200 |
| 2022-03-04 | 10,300.00 | 10,300.00 | 10,000.00 | 10,300.00 | 10,300.00 | 55,800 |
| 2022-03-03 | 10,500.00 | 10,500.00 | 10,000.00 | 10,300.00 | 10,300.00 | 11,000 |
| 2022-03-02 | 10,100.00 | 10,300.00 | 10,100.00 | 10,100.00 | 10,100.00 | 11,300 |
| 2022-03-01 | 10,200.00 | 10,500.00 | 10,000.00 | 10,400.00 | 10,400.00 | 21,900 |
| 2022-02-28 | 10,200.00 | 10,500.00 | 10,200.00 | 10,500.00 | 10,500.00 | 23,900 |
| 2022-02-25 | 10,300.00 | 10,400.00 | 10,000.00 | 10,400.00 | 10,400.00 | 19,930 |
| 2022-02-24 | 10,500.00 | 10,600.00 | 9,900.00 | 9,900.00 | 9,900.00 | 53,700 |
| 2022-02-23 | 10,100.00 | 10,500.00 | 10,100.00 | 10,500.00 | 10,500.00 | 23,340 |
| 2022-02-22 | 10,900.00 | 10,900.00 | 10,200.00 | 10,400.00 | 10,400.00 | 8,910 |
| 2022-02-21 | 10,500.00 | 10,500.00 | 10,000.00 | 10,300.00 | 10,300.00 | 12,430 |
| 2022-02-18 | 9,600.00 | 10,500.00 | 9,600.00 | 10,200.00 | 10,200.00 | 6,300 |
| 2022-02-17 | 10,300.00 | 10,500.00 | 10,100.00 | 10,500.00 | 10,500.00 | 6,010 |
| 2022-02-16 | 10,900.00 | 10,900.00 | 10,300.00 | 10,500.00 | 10,500.00 | 5,200 |
| 2022-02-15 | 10,500.00 | 10,500.00 | 10,000.00 | 10,400.00 | 10,400.00 | 7,300 |
| 2022-02-14 | 11,000.00 | 11,000.00 | 10,200.00 | 10,200.00 | 10,200.00 | 28,000 |
| 2022-02-11 | 10,200.00 | 10,700.00 | 10,200.00 | 10,700.00 | 10,700.00 | 3,200 |
| 2022-02-10 | 10,900.00 | 10,900.00 | 10,500.00 | 10,900.00 | 10,900.00 | 11,750 |
| 2022-02-09 | 10,800.00 | 10,900.00 | 10,700.00 | 10,900.00 | 10,900.00 | 29,000 |
| 2022-02-08 | 10,600.00 | 10,700.00 | 10,100.00 | 10,700.00 | 10,700.00 | 23,500 |
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.