P TAXI SAIGON historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 10,500.00 | 10,600.00 | 10,400.00 | 10,400.00 | 10,400.00 | 6,280 |
| 2022-01-28 | 10,200.00 | 10,300.00 | 9,800.00 | 10,300.00 | 10,300.00 | 33,200 |
| 2022-01-27 | 10,100.00 | 10,300.00 | 9,500.00 | 10,200.00 | 10,200.00 | 34,700 |
| 2022-01-26 | 10,300.00 | 10,300.00 | 9,800.00 | 10,000.00 | 10,000.00 | 11,700 |
| 2022-01-25 | 9,500.00 | 10,000.00 | 9,500.00 | 10,000.00 | 10,000.00 | 21,800 |
| 2022-01-24 | 10,000.00 | 10,000.00 | 9,800.00 | 10,000.00 | 10,000.00 | 35,300 |
| 2022-01-21 | 10,800.00 | 10,800.00 | 9,700.00 | 10,000.00 | 10,000.00 | 36,600 |
| 2022-01-20 | 10,300.00 | 10,500.00 | 9,800.00 | 10,400.00 | 10,400.00 | 34,800 |
| 2022-01-19 | 10,000.00 | 10,300.00 | 9,600.00 | 10,300.00 | 10,300.00 | 65,500 |
| 2022-01-18 | 10,000.00 | 10,000.00 | 9,600.00 | 10,000.00 | 10,000.00 | 29,040 |
| 2022-01-17 | 10,500.00 | 10,600.00 | 10,100.00 | 10,500.00 | 10,500.00 | 23,900 |
| 2022-01-14 | 10,000.00 | 10,700.00 | 10,000.00 | 10,600.00 | 10,600.00 | 162,180 |
| 2022-01-13 | 10,900.00 | 10,900.00 | 10,000.00 | 10,700.00 | 10,700.00 | 30,130 |
| 2022-01-12 | 10,500.00 | 11,000.00 | 10,500.00 | 10,800.00 | 10,800.00 | 28,500 |
| 2022-01-11 | 11,000.00 | 11,200.00 | 10,800.00 | 10,800.00 | 10,800.00 | 28,320 |
| 2022-01-10 | 11,100.00 | 11,500.00 | 10,900.00 | 11,100.00 | 11,100.00 | 50,030 |
| 2022-01-07 | 11,000.00 | 11,300.00 | 10,600.00 | 11,100.00 | 11,100.00 | 44,310 |
| 2022-01-06 | 11,000.00 | 11,200.00 | 10,500.00 | 11,000.00 | 11,000.00 | 66,000 |
| 2022-01-05 | 11,200.00 | 11,200.00 | 10,500.00 | 10,500.00 | 10,500.00 | 70,100 |
| 2022-01-04 | 11,400.00 | 11,400.00 | 11,000.00 | 11,200.00 | 11,200.00 | 26,000 |
| 2021-12-31 | 11,000.00 | 11,400.00 | 11,000.00 | 11,400.00 | 11,400.00 | 22,900 |
| 2021-12-30 | 11,100.00 | 11,100.00 | 10,900.00 | 11,000.00 | 11,000.00 | 64,200 |
| 2021-12-29 | 11,500.00 | 11,800.00 | 11,000.00 | 11,500.00 | 11,500.00 | 20,800 |
| 2021-12-28 | 11,400.00 | 11,800.00 | 11,100.00 | 11,500.00 | 11,500.00 | 21,700 |
| 2021-12-27 | 11,900.00 | 11,900.00 | 11,300.00 | 11,400.00 | 11,400.00 | 27,910 |
| 2021-12-24 | 11,300.00 | 12,000.00 | 11,200.00 | 12,000.00 | 12,000.00 | 127,800 |
| 2021-12-23 | 11,300.00 | 11,400.00 | 11,200.00 | 11,300.00 | 11,300.00 | 23,100 |
| 2021-12-22 | 11,400.00 | 11,400.00 | 10,700.00 | 11,300.00 | 11,300.00 | 51,710 |
| 2021-12-21 | 10,800.00 | 10,900.00 | 10,300.00 | 10,700.00 | 10,700.00 | 70,000 |
| 2021-12-20 | 11,400.00 | 11,400.00 | 10,900.00 | 10,900.00 | 10,900.00 | 80,070 |
| 2021-12-17 | 12,200.00 | 12,200.00 | 11,600.00 | 11,700.00 | 11,700.00 | 16,500 |
| 2021-12-16 | 11,800.00 | 12,200.00 | 11,700.00 | 11,800.00 | 11,800.00 | 34,200 |
| 2021-12-15 | 11,600.00 | 11,900.00 | 11,200.00 | 11,900.00 | 11,900.00 | 129,220 |
| 2021-12-14 | 11,400.00 | 11,500.00 | 11,300.00 | 11,500.00 | 11,500.00 | 61,800 |
| 2021-12-13 | 11,300.00 | 11,600.00 | 11,200.00 | 11,300.00 | 11,300.00 | 24,420 |
| 2021-12-10 | 11,400.00 | 11,400.00 | 11,200.00 | 11,300.00 | 11,300.00 | 25,700 |
| 2021-12-09 | 11,500.00 | 11,500.00 | 11,200.00 | 11,500.00 | 11,500.00 | 30,430 |
| 2021-12-08 | 11,500.00 | 11,700.00 | 11,100.00 | 11,500.00 | 11,500.00 | 55,810 |
| 2021-12-07 | 11,300.00 | 11,600.00 | 11,300.00 | 11,500.00 | 11,500.00 | 35,500 |
| 2021-12-06 | 11,900.00 | 12,000.00 | 11,300.00 | 11,300.00 | 11,300.00 | 28,040 |
| 2021-12-03 | 12,200.00 | 12,600.00 | 11,800.00 | 11,900.00 | 11,900.00 | 77,970 |
| 2021-12-02 | 11,900.00 | 12,300.00 | 11,900.00 | 12,200.00 | 12,200.00 | 100,630 |
| 2021-12-01 | 11,900.00 | 11,900.00 | 11,500.00 | 11,900.00 | 11,900.00 | 69,660 |
| 2021-11-30 | 11,300.00 | 11,500.00 | 11,100.00 | 11,400.00 | 11,400.00 | 21,620 |
| 2021-11-29 | 11,300.00 | 11,300.00 | 10,900.00 | 11,300.00 | 11,300.00 | 43,400 |
| 2021-11-26 | 11,300.00 | 12,000.00 | 11,200.00 | 11,300.00 | 11,300.00 | 47,920 |
| 2021-11-25 | 12,100.00 | 12,100.00 | 11,200.00 | 11,300.00 | 11,300.00 | 51,010 |
| 2021-11-24 | 12,500.00 | 12,600.00 | 11,500.00 | 11,800.00 | 11,800.00 | 16,500 |
| 2021-11-23 | 11,500.00 | 12,200.00 | 11,000.00 | 12,200.00 | 12,200.00 | 47,200 |
| 2021-11-22 | 11,800.00 | 11,800.00 | 11,000.00 | 11,500.00 | 11,500.00 | 83,300 |
| 2021-11-19 | 12,700.00 | 12,800.00 | 11,600.00 | 11,800.00 | 11,800.00 | 142,910 |
| 2021-11-18 | 12,900.00 | 13,000.00 | 12,200.00 | 12,800.00 | 12,800.00 | 102,620 |
| 2021-11-17 | 13,500.00 | 13,500.00 | 12,600.00 | 13,100.00 | 13,100.00 | 76,280 |
| 2021-11-16 | 12,300.00 | 13,400.00 | 12,300.00 | 13,400.00 | 13,400.00 | 220,610 |
| 2021-11-15 | 11,100.00 | 12,300.00 | 10,800.00 | 12,300.00 | 12,300.00 | 187,290 |
| 2021-11-12 | 11,100.00 | 11,400.00 | 10,900.00 | 11,200.00 | 11,200.00 | 54,100 |
| 2021-11-11 | 11,500.00 | 11,600.00 | 11,100.00 | 11,200.00 | 11,200.00 | 55,070 |
| 2021-11-10 | 11,800.00 | 12,100.00 | 11,300.00 | 11,500.00 | 11,500.00 | 55,650 |
| 2021-11-09 | 11,300.00 | 11,700.00 | 11,300.00 | 11,500.00 | 11,500.00 | 69,130 |
| 2021-11-08 | 10,700.00 | 11,100.00 | 10,600.00 | 11,100.00 | 11,100.00 | 69,260 |
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.