P TAXI SAIGON historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 5,200.00 | 5,500.00 | 4,900.00 | 5,000.00 | 5,000.00 | 7,900 |
| 2024-10-23 | 5,200.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 68,765 |
| 2024-10-22 | 4,500.00 | 4,800.00 | 4,500.00 | 4,800.00 | 4,800.00 | 49,702 |
| 2024-10-21 | 4,000.00 | 4,400.00 | 3,600.00 | 4,400.00 | 4,400.00 | 75,828 |
| 2024-10-18 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 100 |
| 2024-10-17 | 3,600.00 | 3,800.00 | 3,500.00 | 3,800.00 | 3,800.00 | 66,507 |
| 2024-10-16 | 3,400.00 | 3,500.00 | 3,400.00 | 3,500.00 | 3,500.00 | 38,710 |
| 2024-10-15 | 3,200.00 | 3,600.00 | 3,200.00 | 3,600.00 | 3,600.00 | 20,400 |
| 2024-10-14 | 3,300.00 | 3,400.00 | 3,200.00 | 3,400.00 | 3,400.00 | 15,799 |
| 2024-10-11 | 3,100.00 | 3,300.00 | 3,100.00 | 3,200.00 | 3,200.00 | 24,203 |
| 2024-10-10 | 3,000.00 | 3,100.00 | 2,900.00 | 3,100.00 | 3,100.00 | 4,266 |
| 2024-10-09 | 3,100.00 | 3,100.00 | 3,000.00 | 3,100.00 | 3,100.00 | 9,715 |
| 2024-10-08 | 3,000.00 | 3,100.00 | 3,000.00 | 3,000.00 | 3,000.00 | 900 |
| 2024-10-07 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 100 |
| 2024-10-04 | 3,300.00 | 3,300.00 | 3,000.00 | 3,100.00 | 3,100.00 | 1,723 |
| 2024-10-03 | 3,100.00 | 3,200.00 | 3,000.00 | 3,200.00 | 3,200.00 | 2,800 |
| 2024-10-02 | 3,100.00 | 3,200.00 | 3,000.00 | 3,000.00 | 3,000.00 | 12,201 |
| 2024-10-01 | 3,100.00 | 3,100.00 | 2,900.00 | 3,100.00 | 3,100.00 | 8,727 |
| 2024-09-30 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 403 |
| 2024-09-27 | 2,900.00 | 3,300.00 | 2,900.00 | 3,000.00 | 3,000.00 | 3,600 |
| 2024-09-26 | 3,200.00 | 3,400.00 | 2,900.00 | 3,200.00 | 3,200.00 | 10,520 |
| 2024-09-25 | 3,100.00 | 3,200.00 | 2,900.00 | 3,100.00 | 3,100.00 | 50,800 |
| 2024-09-24 | 3,000.00 | 3,100.00 | 3,000.00 | 3,100.00 | 3,100.00 | 15,060 |
| 2024-09-23 | 3,100.00 | 3,100.00 | 2,900.00 | 2,900.00 | 2,900.00 | 11,702 |
| 2024-09-20 | 3,100.00 | 3,200.00 | 3,000.00 | 3,100.00 | 3,100.00 | 2,000 |
| 2024-09-19 | 3,000.00 | 3,100.00 | 3,000.00 | 3,100.00 | 3,100.00 | 20,802 |
| 2024-09-18 | 3,000.00 | 3,100.00 | 3,000.00 | 3,100.00 | 3,100.00 | 15,700 |
| 2024-09-17 | 3,000.00 | 3,400.00 | 3,000.00 | 3,300.00 | 3,300.00 | 27,013 |
| 2024-09-16 | 3,200.00 | 3,300.00 | 3,200.00 | 3,300.00 | 3,300.00 | 1,601 |
| 2024-09-13 | 3,400.00 | 3,400.00 | 3,100.00 | 3,100.00 | 3,100.00 | 13,400 |
| 2024-09-12 | 3,200.00 | 3,400.00 | 3,200.00 | 3,400.00 | 3,400.00 | 2,800 |
| 2024-09-11 | 3,200.00 | 3,300.00 | 3,200.00 | 3,300.00 | 3,300.00 | 638 |
| 2024-09-10 | 3,300.00 | 3,300.00 | 3,100.00 | 3,300.00 | 3,300.00 | 1,505 |
| 2024-09-09 | 3,100.00 | 3,100.00 | 3,000.00 | 3,000.00 | 3,000.00 | 5,500 |
| 2024-09-06 | 3,400.00 | 3,500.00 | 3,100.00 | 3,100.00 | 3,100.00 | 45,597 |
| 2024-09-05 | 3,500.00 | 3,500.00 | 3,300.00 | 3,400.00 | 3,400.00 | 2,700 |
| 2024-08-30 | 3,300.00 | 3,500.00 | 3,300.00 | 3,500.00 | 3,500.00 | 4,726 |
| 2024-08-29 | 3,400.00 | 3,500.00 | 3,300.00 | 3,500.00 | 3,500.00 | 6,400 |
| 2024-08-28 | 3,400.00 | 3,400.00 | 3,300.00 | 3,400.00 | 3,400.00 | 4,000 |
| 2024-08-27 | 3,400.00 | 3,400.00 | 3,300.00 | 3,400.00 | 3,400.00 | 10,600 |
| 2024-08-26 | 3,400.00 | 3,400.00 | 3,300.00 | 3,400.00 | 3,400.00 | 2,000 |
| 2024-08-23 | 3,300.00 | 3,400.00 | 3,200.00 | 3,400.00 | 3,400.00 | 2,803 |
| 2024-08-22 | 3,300.00 | 3,400.00 | 3,300.00 | 3,400.00 | 3,400.00 | 347 |
| 2024-08-20 | 3,300.00 | 3,400.00 | 3,300.00 | 3,400.00 | 3,400.00 | 1,647 |
| 2024-08-19 | 3,300.00 | 3,400.00 | 3,300.00 | 3,400.00 | 3,400.00 | 400 |
| 2024-08-16 | 3,300.00 | 3,400.00 | 3,300.00 | 3,400.00 | 3,400.00 | 3,248 |
| 2024-08-15 | 3,400.00 | 3,400.00 | 3,200.00 | 3,300.00 | 3,300.00 | 10,502 |
| 2024-08-13 | 3,100.00 | 3,500.00 | 3,100.00 | 3,500.00 | 3,500.00 | 4,703 |
| 2024-08-12 | 3,300.00 | 3,400.00 | 3,300.00 | 3,400.00 | 3,400.00 | 5,202 |
| 2024-08-09 | 3,300.00 | 3,400.00 | 3,300.00 | 3,400.00 | 3,400.00 | 10,200 |
| 2024-08-08 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 104 |
| 2024-08-07 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 101 |
| 2024-08-06 | 3,100.00 | 3,300.00 | 3,100.00 | 3,300.00 | 3,300.00 | 2,451 |
| 2024-08-05 | 3,100.00 | 3,400.00 | 3,100.00 | 3,400.00 | 3,400.00 | 300 |
| 2024-08-01 | 3,400.00 | 3,400.00 | 3,300.00 | 3,400.00 | 3,400.00 | 8,310 |
| 2024-07-31 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 143 |
| 2024-07-30 | 3,500.00 | 3,500.00 | 3,300.00 | 3,300.00 | 3,300.00 | 2,663 |
| 2024-07-29 | 3,300.00 | 3,400.00 | 3,300.00 | 3,400.00 | 3,400.00 | 4,421 |
| 2024-07-26 | 3,500.00 | 3,500.00 | 3,300.00 | 3,400.00 | 3,400.00 | 13,205 |
| 2024-07-25 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 2,006 |
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.