Saigon Thuong Tin Real Estate JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 5,700.00 | 5,700.00 | 5,300.00 | 5,580.00 | 5,580.00 | 639,100 |
| 2024-08-14 | 5,630.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 829,500 |
| 2024-08-13 | 5,710.00 | 5,720.00 | 5,610.00 | 5,620.00 | 5,620.00 | 795,800 |
| 2024-08-12 | 5,700.00 | 5,700.00 | 5,600.00 | 5,680.00 | 5,680.00 | 387,600 |
| 2024-08-09 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 719,800 |
| 2024-08-08 | 5,550.00 | 5,680.00 | 5,550.00 | 5,600.00 | 5,600.00 | 801,800 |
| 2024-08-07 | 5,600.00 | 5,700.00 | 5,550.00 | 5,580.00 | 5,580.00 | 792,200 |
| 2024-08-06 | 5,190.00 | 5,610.00 | 5,190.00 | 5,600.00 | 5,600.00 | 1,418,100 |
| 2024-08-05 | 5,980.00 | 5,980.00 | 5,570.00 | 5,570.00 | 5,570.00 | 2,558,800 |
| 2024-08-02 | 5,840.00 | 6,000.00 | 5,840.00 | 5,980.00 | 5,980.00 | 787,900 |
| 2024-08-01 | 6,150.00 | 6,190.00 | 5,900.00 | 5,980.00 | 5,980.00 | 1,464,300 |
| 2024-07-31 | 6,170.00 | 6,270.00 | 6,150.00 | 6,170.00 | 6,170.00 | 993,800 |
| 2024-07-30 | 6,120.00 | 6,180.00 | 6,100.00 | 6,170.00 | 6,170.00 | 1,130,900 |
| 2024-07-29 | 6,240.00 | 6,290.00 | 6,210.00 | 6,210.00 | 6,210.00 | 497,800 |
| 2024-07-26 | 6,250.00 | 6,300.00 | 6,190.00 | 6,230.00 | 6,230.00 | 1,321,000 |
| 2024-07-25 | 6,450.00 | 6,450.00 | 6,200.00 | 6,240.00 | 6,240.00 | 808,900 |
| 2024-07-24 | 6,200.00 | 6,480.00 | 6,100.00 | 6,480.00 | 6,480.00 | 1,227,500 |
| 2024-07-23 | 6,300.00 | 6,360.00 | 6,230.00 | 6,270.00 | 6,270.00 | 779,800 |
| 2024-07-22 | 6,490.00 | 6,500.00 | 6,200.00 | 6,300.00 | 6,300.00 | 1,257,300 |
| 2024-07-19 | 6,670.00 | 6,670.00 | 6,480.00 | 6,480.00 | 6,480.00 | 941,600 |
| 2024-07-18 | 6,670.00 | 6,670.00 | 6,540.00 | 6,670.00 | 6,670.00 | 996,500 |
| 2024-07-17 | 6,760.00 | 6,790.00 | 6,480.00 | 6,690.00 | 6,690.00 | 1,588,100 |
| 2024-07-16 | 6,760.00 | 6,850.00 | 6,720.00 | 6,740.00 | 6,740.00 | 861,400 |
| 2024-07-15 | 6,720.00 | 6,830.00 | 6,720.00 | 6,730.00 | 6,730.00 | 737,800 |
| 2024-07-12 | 6,800.00 | 6,840.00 | 6,740.00 | 6,790.00 | 6,790.00 | 460,600 |
| 2024-07-11 | 6,710.00 | 6,880.00 | 6,710.00 | 6,820.00 | 6,820.00 | 1,041,300 |
| 2024-07-10 | 6,720.00 | 6,740.00 | 6,680.00 | 6,710.00 | 6,710.00 | 966,100 |
| 2024-07-09 | 6,720.00 | 6,740.00 | 6,650.00 | 6,680.00 | 6,680.00 | 1,130,000 |
| 2024-07-08 | 6,820.00 | 6,830.00 | 6,690.00 | 6,740.00 | 6,740.00 | 1,220,000 |
| 2024-07-05 | 6,880.00 | 6,900.00 | 6,800.00 | 6,830.00 | 6,830.00 | 799,400 |
| 2024-07-04 | 6,850.00 | 6,900.00 | 6,830.00 | 6,880.00 | 6,880.00 | 822,000 |
| 2024-07-03 | 6,910.00 | 6,920.00 | 6,860.00 | 6,860.00 | 6,860.00 | 645,400 |
| 2024-07-02 | 6,940.00 | 6,960.00 | 6,850.00 | 6,930.00 | 6,930.00 | 588,300 |
| 2024-07-01 | 6,870.00 | 6,900.00 | 6,790.00 | 6,900.00 | 6,900.00 | 549,600 |
| 2024-06-28 | 6,970.00 | 6,990.00 | 6,780.00 | 6,880.00 | 6,880.00 | 1,160,000 |
| 2024-06-27 | 6,920.00 | 6,970.00 | 6,900.00 | 6,970.00 | 6,970.00 | 886,200 |
| 2024-06-26 | 7,000.00 | 7,000.00 | 6,880.00 | 6,980.00 | 6,980.00 | 820,900 |
| 2024-06-25 | 6,980.00 | 7,000.00 | 6,910.00 | 7,000.00 | 7,000.00 | 783,800 |
| 2024-06-24 | 6,980.00 | 7,160.00 | 6,890.00 | 6,980.00 | 6,980.00 | 2,570,000 |
| 2024-06-21 | 7,030.00 | 7,030.00 | 6,930.00 | 7,000.00 | 7,000.00 | 937,500 |
| 2024-06-20 | 7,000.00 | 7,000.00 | 6,920.00 | 7,000.00 | 7,000.00 | 1,030,000 |
| 2024-06-19 | 6,950.00 | 7,050.00 | 6,900.00 | 7,010.00 | 7,010.00 | 1,450,000 |
| 2024-06-18 | 7,050.00 | 7,050.00 | 6,930.00 | 7,010.00 | 7,010.00 | 1,180,000 |
| 2024-06-17 | 7,000.00 | 7,090.00 | 6,900.00 | 7,000.00 | 7,000.00 | 1,880,000 |
| 2024-06-14 | 7,190.00 | 7,200.00 | 7,000.00 | 7,000.00 | 7,000.00 | 1,630,000 |
| 2024-06-13 | 7,200.00 | 7,240.00 | 7,140.00 | 7,190.00 | 7,190.00 | 1,200,000 |
| 2024-06-12 | 7,080.00 | 7,200.00 | 7,030.00 | 7,200.00 | 7,200.00 | 1,280,000 |
| 2024-06-11 | 7,200.00 | 7,210.00 | 7,060.00 | 7,090.00 | 7,090.00 | 1,720,000 |
| 2024-06-10 | 7,200.00 | 7,220.00 | 7,150.00 | 7,160.00 | 7,160.00 | 1,790,000 |
| 2024-06-07 | 7,270.00 | 7,270.00 | 7,140.00 | 7,140.00 | 7,140.00 | 2,080,000 |
| 2024-06-06 | 7,300.00 | 7,300.00 | 7,180.00 | 7,200.00 | 7,200.00 | 1,810,000 |
| 2024-06-05 | 7,310.00 | 7,370.00 | 7,230.00 | 7,290.00 | 7,290.00 | 1,950,000 |
| 2024-06-04 | 7,260.00 | 7,310.00 | 7,210.00 | 7,280.00 | 7,280.00 | 1,780,000 |
| 2024-06-03 | 7,300.00 | 7,300.00 | 7,240.00 | 7,280.00 | 7,280.00 | 2,480,000 |
| 2024-05-31 | 7,350.00 | 7,400.00 | 7,200.00 | 7,200.00 | 7,200.00 | 2,270,000 |
| 2024-05-30 | 7,250.00 | 7,400.00 | 7,140.00 | 7,300.00 | 7,300.00 | 2,220,000 |
| 2024-05-29 | 7,090.00 | 7,440.00 | 7,010.00 | 7,370.00 | 7,370.00 | 7,330,000 |
| 2024-05-28 | 7,000.00 | 7,070.00 | 6,990.00 | 7,030.00 | 7,030.00 | 1,480,000 |
| 2024-05-27 | 6,960.00 | 6,960.00 | 6,900.00 | 6,960.00 | 6,960.00 | 842,700 |
| 2024-05-24 | 6,970.00 | 7,080.00 | 6,830.00 | 6,910.00 | 6,910.00 | 2,390,000 |
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.