Saigon Thuong Tin Real Estate JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 7,410.00 | 7,430.00 | 7,160.00 | 7,180.00 | 7,180.00 | 4,210,000 |
| 2024-02-22 | 7,360.00 | 7,500.00 | 7,360.00 | 7,380.00 | 7,380.00 | 3,250,000 |
| 2024-02-21 | 7,360.00 | 7,430.00 | 7,310.00 | 7,370.00 | 7,370.00 | 3,060,000 |
| 2024-02-20 | 7,500.00 | 7,500.00 | 7,340.00 | 7,350.00 | 7,350.00 | 3,440,000 |
| 2024-02-19 | 7,490.00 | 7,500.00 | 7,390.00 | 7,420.00 | 7,420.00 | 2,740,000 |
| 2024-02-16 | 7,170.00 | 7,600.00 | 7,170.00 | 7,440.00 | 7,440.00 | 7,980,000 |
| 2024-02-15 | 7,100.00 | 7,180.00 | 7,100.00 | 7,180.00 | 7,180.00 | 972,100 |
| 2024-02-07 | 7,130.00 | 7,140.00 | 7,070.00 | 7,080.00 | 7,080.00 | 1,490,000 |
| 2024-02-06 | 7,190.00 | 7,190.00 | 7,090.00 | 7,090.00 | 7,090.00 | 1,200,000 |
| 2024-02-05 | 7,140.00 | 7,210.00 | 7,100.00 | 7,120.00 | 7,120.00 | 1,238,300 |
| 2024-02-02 | 7,160.00 | 7,280.00 | 7,140.00 | 7,140.00 | 7,140.00 | 2,426,600 |
| 2024-02-01 | 7,100.00 | 7,150.00 | 7,090.00 | 7,130.00 | 7,130.00 | 1,295,800 |
| 2024-01-31 | 7,250.00 | 7,250.00 | 7,100.00 | 7,100.00 | 7,100.00 | 2,364,900 |
| 2024-01-30 | 7,190.00 | 7,250.00 | 7,150.00 | 7,160.00 | 7,160.00 | 1,180,000 |
| 2024-01-29 | 7,180.00 | 7,270.00 | 7,150.00 | 7,190.00 | 7,190.00 | 3,600,000 |
| 2024-01-26 | 7,120.00 | 7,160.00 | 7,110.00 | 7,140.00 | 7,140.00 | 2,206,400 |
| 2024-01-25 | 7,110.00 | 7,190.00 | 7,110.00 | 7,120.00 | 7,120.00 | 2,481,600 |
| 2024-01-24 | 7,080.00 | 7,160.00 | 7,040.00 | 7,100.00 | 7,100.00 | 2,153,100 |
| 2024-01-23 | 7,100.00 | 7,120.00 | 7,040.00 | 7,040.00 | 7,040.00 | 1,260,000 |
| 2024-01-22 | 7,090.00 | 7,120.00 | 7,020.00 | 7,100.00 | 7,100.00 | 1,230,000 |
| 2024-01-19 | 7,200.00 | 7,200.00 | 7,070.00 | 7,070.00 | 7,070.00 | 1,111,700 |
| 2024-01-18 | 7,120.00 | 7,130.00 | 7,040.00 | 7,120.00 | 7,120.00 | 1,116,800 |
| 2024-01-17 | 7,080.00 | 7,130.00 | 7,050.00 | 7,060.00 | 7,060.00 | 2,579,500 |
| 2024-01-16 | 6,960.00 | 7,100.00 | 6,960.00 | 7,060.00 | 7,060.00 | 1,380,000 |
| 2024-01-15 | 7,050.00 | 7,100.00 | 6,980.00 | 6,990.00 | 6,990.00 | 1,310,000 |
| 2024-01-12 | 7,140.00 | 7,140.00 | 6,960.00 | 6,990.00 | 6,990.00 | 4,007,000 |
| 2024-01-11 | 7,160.00 | 7,230.00 | 7,130.00 | 7,150.00 | 7,150.00 | 2,041,700 |
| 2024-01-10 | 7,270.00 | 7,280.00 | 7,090.00 | 7,150.00 | 7,150.00 | 2,975,200 |
| 2024-01-09 | 7,310.00 | 7,370.00 | 7,260.00 | 7,270.00 | 7,270.00 | 1,900,000 |
| 2024-01-08 | 7,310.00 | 7,430.00 | 7,280.00 | 7,290.00 | 7,290.00 | 3,300,000 |
| 2024-01-05 | 7,320.00 | 7,350.00 | 7,270.00 | 7,280.00 | 7,280.00 | 2,130,200 |
| 2024-01-04 | 7,310.00 | 7,450.00 | 7,280.00 | 7,320.00 | 7,320.00 | 3,822,100 |
| 2024-01-03 | 7,240.00 | 7,290.00 | 7,200.00 | 7,280.00 | 7,280.00 | 4,245,200 |
| 2024-01-02 | 7,300.00 | 7,350.00 | 7,180.00 | 7,250.00 | 7,250.00 | 2,610,000 |
| 2023-12-29 | 7,120.00 | 7,400.00 | 7,090.00 | 7,400.00 | 7,400.00 | 3,403,000 |
| 2023-12-28 | 7,190.00 | 7,200.00 | 7,090.00 | 7,090.00 | 7,090.00 | 1,854,200 |
| 2023-12-27 | 7,250.00 | 7,250.00 | 7,160.00 | 7,160.00 | 7,160.00 | 1,790,000 |
| 2023-12-26 | 7,210.00 | 7,280.00 | 7,180.00 | 7,250.00 | 7,250.00 | 2,100,000 |
| 2023-12-25 | 7,130.00 | 7,240.00 | 7,130.00 | 7,210.00 | 7,210.00 | 2,320,000 |
| 2023-12-22 | 7,230.00 | 7,260.00 | 7,100.00 | 7,130.00 | 7,130.00 | 1,315,700 |
| 2023-12-21 | 7,070.00 | 7,250.00 | 7,070.00 | 7,180.00 | 7,180.00 | 1,893,900 |
| 2023-12-20 | 7,080.00 | 7,150.00 | 7,010.00 | 7,120.00 | 7,120.00 | 1,795,700 |
| 2023-12-19 | 7,080.00 | 7,090.00 | 6,880.00 | 7,010.00 | 7,010.00 | 3,310,000 |
| 2023-12-18 | 7,120.00 | 7,210.00 | 7,000.00 | 7,000.00 | 7,000.00 | 1,790,000 |
| 2023-12-15 | 7,190.00 | 7,240.00 | 7,100.00 | 7,100.00 | 7,100.00 | 2,528,800 |
| 2023-12-14 | 7,330.00 | 7,330.00 | 7,150.00 | 7,150.00 | 7,150.00 | 2,770,800 |
| 2023-12-13 | 7,450.00 | 7,500.00 | 7,200.00 | 7,200.00 | 7,200.00 | 2,189,900 |
| 2023-12-12 | 7,340.00 | 7,500.00 | 7,300.00 | 7,410.00 | 7,410.00 | 3,000,000 |
| 2023-12-11 | 7,350.00 | 7,400.00 | 7,120.00 | 7,280.00 | 7,280.00 | 2,060,000 |
| 2023-12-08 | 7,570.00 | 7,570.00 | 7,300.00 | 7,340.00 | 7,340.00 | 2,694,000 |
| 2023-12-07 | 7,460.00 | 7,660.00 | 7,300.00 | 7,500.00 | 7,500.00 | 6,156,100 |
| 2023-12-06 | 7,200.00 | 7,470.00 | 7,180.00 | 7,420.00 | 7,420.00 | 5,159,100 |
| 2023-12-05 | 7,240.00 | 7,280.00 | 7,180.00 | 7,190.00 | 7,190.00 | 2,790,000 |
| 2023-12-04 | 7,070.00 | 7,190.00 | 7,030.00 | 7,170.00 | 7,170.00 | 4,270,000 |
| 2023-12-01 | 6,990.00 | 7,000.00 | 6,880.00 | 6,960.00 | 6,960.00 | 1,201,100 |
| 2023-11-30 | 6,880.00 | 7,140.00 | 6,880.00 | 6,920.00 | 6,920.00 | 2,940,900 |
| 2023-11-29 | 6,870.00 | 7,000.00 | 6,870.00 | 6,880.00 | 6,880.00 | 1,180,200 |
| 2023-11-28 | 6,830.00 | 6,900.00 | 6,710.00 | 6,870.00 | 6,870.00 | 1,730,000 |
| 2023-11-27 | 6,960.00 | 7,060.00 | 6,850.00 | 6,850.00 | 6,850.00 | 952,200 |
| 2023-11-24 | 7,060.00 | 7,060.00 | 6,700.00 | 6,950.00 | 6,950.00 | 2,741,400 |
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.