Saigon Thuong Tin Real Estate JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 7,050.00 | 7,090.00 | 6,910.00 | 7,060.00 | 7,060.00 | 1,810,000 |
| 2024-05-22 | 7,200.00 | 7,210.00 | 7,070.00 | 7,090.00 | 7,090.00 | 2,260,000 |
| 2024-05-21 | 7,000.00 | 7,090.00 | 6,950.00 | 7,090.00 | 7,090.00 | 2,550,000 |
| 2024-05-20 | 6,920.00 | 7,060.00 | 6,920.00 | 6,970.00 | 6,970.00 | 2,320,000 |
| 2024-05-17 | 6,950.00 | 6,950.00 | 6,860.00 | 6,900.00 | 6,900.00 | 1,263,000 |
| 2024-05-16 | 6,930.00 | 6,940.00 | 6,870.00 | 6,880.00 | 6,880.00 | 1,354,900 |
| 2024-05-15 | 6,990.00 | 6,990.00 | 6,860.00 | 6,870.00 | 6,870.00 | 5,361,700 |
| 2024-05-14 | 6,870.00 | 6,950.00 | 6,830.00 | 6,900.00 | 6,900.00 | 875,000 |
| 2024-05-13 | 6,830.00 | 6,950.00 | 6,820.00 | 6,870.00 | 6,870.00 | 1,657,100 |
| 2024-05-10 | 6,790.00 | 6,840.00 | 6,710.00 | 6,800.00 | 6,800.00 | 1,958,100 |
| 2024-05-09 | 6,800.00 | 6,880.00 | 6,760.00 | 6,800.00 | 6,800.00 | 824,800 |
| 2024-05-08 | 6,810.00 | 6,810.00 | 6,690.00 | 6,800.00 | 6,800.00 | 1,346,400 |
| 2024-05-07 | 6,890.00 | 6,890.00 | 6,780.00 | 6,860.00 | 6,860.00 | 855,600 |
| 2024-05-06 | 6,790.00 | 6,890.00 | 6,710.00 | 6,890.00 | 6,890.00 | 1,241,000 |
| 2024-05-03 | 6,700.00 | 6,740.00 | 6,600.00 | 6,680.00 | 6,680.00 | 1,067,800 |
| 2024-05-02 | 6,600.00 | 6,650.00 | 6,530.00 | 6,580.00 | 6,580.00 | 1,484,600 |
| 2024-04-26 | 6,630.00 | 6,660.00 | 6,600.00 | 6,600.00 | 6,600.00 | 1,150,000 |
| 2024-04-25 | 6,700.00 | 7,150.00 | 6,590.00 | 6,650.00 | 6,650.00 | 1,050,000 |
| 2024-04-24 | 6,200.00 | 6,690.00 | 6,200.00 | 6,690.00 | 6,690.00 | 2,080,000 |
| 2024-04-23 | 6,510.00 | 6,560.00 | 6,390.00 | 6,430.00 | 6,430.00 | 1,910,000 |
| 2024-04-22 | 6,650.00 | 6,650.00 | 6,250.00 | 6,500.00 | 6,500.00 | 1,310,000 |
| 2024-04-19 | 6,660.00 | 6,660.00 | 6,250.00 | 6,370.00 | 6,370.00 | 3,854,200 |
| 2024-04-17 | 6,810.00 | 6,840.00 | 6,660.00 | 6,680.00 | 6,680.00 | 2,030,800 |
| 2024-04-16 | 6,720.00 | 7,010.00 | 6,560.00 | 6,800.00 | 6,800.00 | 5,510,000 |
| 2024-04-15 | 7,300.00 | 7,520.00 | 7,010.00 | 7,010.00 | 7,010.00 | 4,540,000 |
| 2024-04-12 | 7,500.00 | 7,600.00 | 7,500.00 | 7,530.00 | 7,530.00 | 1,856,000 |
| 2024-04-11 | 7,350.00 | 7,520.00 | 7,350.00 | 7,500.00 | 7,500.00 | 2,506,100 |
| 2024-04-10 | 7,700.00 | 7,700.00 | 7,430.00 | 7,490.00 | 7,490.00 | 5,237,600 |
| 2024-04-09 | 7,490.00 | 7,700.00 | 7,490.00 | 7,700.00 | 7,700.00 | 1,990,000 |
| 2024-04-08 | 7,610.00 | 7,700.00 | 7,520.00 | 7,520.00 | 7,520.00 | 4,310,000 |
| 2024-04-05 | 7,800.00 | 7,890.00 | 7,620.00 | 7,700.00 | 7,700.00 | 5,955,600 |
| 2024-04-04 | 7,940.00 | 8,040.00 | 7,800.00 | 7,900.00 | 7,900.00 | 3,846,200 |
| 2024-04-03 | 7,840.00 | 8,190.00 | 7,830.00 | 8,000.00 | 8,000.00 | 10,047,600 |
| 2024-04-02 | 7,850.00 | 7,850.00 | 7,720.00 | 7,840.00 | 7,840.00 | 3,760,000 |
| 2024-04-01 | 7,600.00 | 7,880.00 | 7,500.00 | 7,800.00 | 7,800.00 | 5,340,000 |
| 2024-03-29 | 7,700.00 | 7,730.00 | 7,550.00 | 7,600.00 | 7,600.00 | 3,745,100 |
| 2024-03-28 | 7,830.00 | 7,860.00 | 7,690.00 | 7,700.00 | 7,700.00 | 3,613,500 |
| 2024-03-27 | 7,830.00 | 7,940.00 | 7,750.00 | 7,780.00 | 7,780.00 | 3,230,500 |
| 2024-03-26 | 7,750.00 | 7,940.00 | 7,660.00 | 7,820.00 | 7,820.00 | 4,520,000 |
| 2024-03-25 | 7,850.00 | 7,910.00 | 7,660.00 | 7,750.00 | 7,750.00 | 5,930,000 |
| 2024-03-22 | 7,810.00 | 7,860.00 | 7,670.00 | 7,750.00 | 7,750.00 | 5,170,000 |
| 2024-03-21 | 7,640.00 | 7,870.00 | 7,530.00 | 7,760.00 | 7,760.00 | 9,275,400 |
| 2024-03-20 | 7,550.00 | 7,590.00 | 7,410.00 | 7,550.00 | 7,550.00 | 2,728,400 |
| 2024-03-19 | 7,760.00 | 7,780.00 | 7,550.00 | 7,550.00 | 7,550.00 | 4,190,000 |
| 2024-03-18 | 7,350.00 | 7,750.00 | 7,350.00 | 7,690.00 | 7,690.00 | 14,300,000 |
| 2024-03-15 | 7,270.00 | 7,450.00 | 7,210.00 | 7,330.00 | 7,330.00 | 3,283,600 |
| 2024-03-14 | 7,300.00 | 7,370.00 | 7,250.00 | 7,270.00 | 7,270.00 | 2,805,100 |
| 2024-03-13 | 7,200.00 | 7,260.00 | 7,160.00 | 7,260.00 | 7,260.00 | 1,531,800 |
| 2024-03-12 | 7,200.00 | 7,250.00 | 7,130.00 | 7,140.00 | 7,140.00 | 1,810,000 |
| 2024-03-11 | 7,240.00 | 7,290.00 | 7,150.00 | 7,200.00 | 7,200.00 | 2,930,000 |
| 2024-03-08 | 7,500.00 | 7,500.00 | 7,240.00 | 7,240.00 | 7,240.00 | 3,662,900 |
| 2024-03-07 | 7,460.00 | 7,490.00 | 7,390.00 | 7,430.00 | 7,430.00 | 2,353,600 |
| 2024-03-06 | 7,430.00 | 7,630.00 | 7,410.00 | 7,480.00 | 7,480.00 | 7,464,800 |
| 2024-03-05 | 7,390.00 | 7,400.00 | 7,320.00 | 7,380.00 | 7,380.00 | 2,380,000 |
| 2024-03-04 | 7,280.00 | 7,500.00 | 7,280.00 | 7,400.00 | 7,400.00 | 5,710,000 |
| 2024-03-01 | 7,250.00 | 7,250.00 | 7,200.00 | 7,220.00 | 7,220.00 | 1,610,000 |
| 2024-02-29 | 7,220.00 | 7,250.00 | 7,180.00 | 7,190.00 | 7,190.00 | 2,120,000 |
| 2024-02-28 | 7,260.00 | 7,300.00 | 7,190.00 | 7,200.00 | 7,200.00 | 2,030,000 |
| 2024-02-27 | 7,220.00 | 7,250.00 | 7,160.00 | 7,230.00 | 7,230.00 | 1,820,000 |
| 2024-02-26 | 7,160.00 | 7,210.00 | 7,110.00 | 7,180.00 | 7,180.00 | 2,180,000 |
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.