Saigon Thuong Tin Real Estate JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 7,060.00 | 7,060.00 | 6,700.00 | 6,950.00 | 6,950.00 | 2,741,400 |
| 2023-11-23 | 7,350.00 | 7,350.00 | 7,000.00 | 7,000.00 | 7,000.00 | 4,028,400 |
| 2023-11-22 | 7,140.00 | 7,270.00 | 7,080.00 | 7,230.00 | 7,230.00 | 3,173,800 |
| 2023-11-21 | 7,190.00 | 7,190.00 | 7,070.00 | 7,120.00 | 7,120.00 | 1,970,000 |
| 2023-11-20 | 6,950.00 | 7,140.00 | 6,950.00 | 7,120.00 | 7,120.00 | 1,940,000 |
| 2023-11-17 | 7,080.00 | 7,300.00 | 7,030.00 | 7,100.00 | 7,100.00 | 6,469,300 |
| 2023-11-16 | 6,920.00 | 7,050.00 | 6,890.00 | 7,050.00 | 7,050.00 | 2,011,300 |
| 2023-11-15 | 7,060.00 | 7,100.00 | 6,900.00 | 6,920.00 | 6,920.00 | 2,870,700 |
| 2023-11-14 | 6,990.00 | 7,030.00 | 6,880.00 | 6,900.00 | 6,900.00 | 2,140,000 |
| 2023-11-13 | 6,990.00 | 7,040.00 | 6,790.00 | 6,900.00 | 6,900.00 | 2,280,000 |
| 2023-11-10 | 6,930.00 | 7,170.00 | 6,870.00 | 6,910.00 | 6,910.00 | 2,958,300 |
| 2023-11-09 | 6,880.00 | 7,200.00 | 6,840.00 | 7,000.00 | 7,000.00 | 4,267,200 |
| 2023-11-08 | 6,310.00 | 6,810.00 | 6,310.00 | 6,810.00 | 6,810.00 | 3,781,800 |
| 2023-11-07 | 6,450.00 | 6,510.00 | 6,370.00 | 6,370.00 | 6,370.00 | 1,240,000 |
| 2023-11-06 | 6,510.00 | 6,510.00 | 6,370.00 | 6,470.00 | 6,470.00 | 1,890,000 |
| 2023-11-03 | 6,500.00 | 6,500.00 | 6,300.00 | 6,390.00 | 6,390.00 | 1,550,700 |
| 2023-11-02 | 6,150.00 | 6,420.00 | 6,080.00 | 6,420.00 | 6,420.00 | 2,948,500 |
| 2023-11-01 | 5,850.00 | 6,000.00 | 5,770.00 | 6,000.00 | 6,000.00 | 1,138,200 |
| 2023-10-31 | 6,010.00 | 6,050.00 | 5,700.00 | 5,800.00 | 5,800.00 | 2,340,000 |
| 2023-10-30 | 6,280.00 | 6,340.00 | 5,870.00 | 5,870.00 | 5,870.00 | 999,200 |
| 2023-10-27 | 6,240.00 | 6,390.00 | 5,970.00 | 6,300.00 | 6,300.00 | 1,867,300 |
| 2023-10-26 | 6,600.00 | 6,600.00 | 6,230.00 | 6,230.00 | 6,230.00 | 5,484,800 |
| 2023-10-25 | 6,750.00 | 6,850.00 | 6,660.00 | 6,690.00 | 6,690.00 | 3,687,500 |
| 2023-10-24 | 6,620.00 | 6,750.00 | 6,560.00 | 6,720.00 | 6,720.00 | 1,280,000 |
| 2023-10-23 | 6,570.00 | 6,700.00 | 6,570.00 | 6,580.00 | 6,580.00 | 1,190,000 |
| 2023-10-20 | 6,420.00 | 6,660.00 | 6,350.00 | 6,560.00 | 6,560.00 | 1,965,200 |
| 2023-10-19 | 6,700.00 | 6,700.00 | 6,410.00 | 6,410.00 | 6,410.00 | 1,757,200 |
| 2023-10-18 | 6,900.00 | 6,950.00 | 6,420.00 | 6,600.00 | 6,600.00 | 2,964,700 |
| 2023-10-17 | 7,070.00 | 7,120.00 | 6,900.00 | 6,900.00 | 6,900.00 | 1,450,000 |
| 2023-10-16 | 7,210.00 | 7,230.00 | 7,060.00 | 7,070.00 | 7,070.00 | 1,430,000 |
| 2023-10-13 | 7,150.00 | 7,240.00 | 7,030.00 | 7,170.00 | 7,170.00 | 2,206,400 |
| 2023-10-12 | 7,190.00 | 7,300.00 | 7,140.00 | 7,190.00 | 7,190.00 | 2,027,400 |
| 2023-10-11 | 7,110.00 | 7,150.00 | 7,030.00 | 7,130.00 | 7,130.00 | 1,504,100 |
| 2023-10-10 | 7,100.00 | 7,150.00 | 7,050.00 | 7,110.00 | 7,110.00 | 2,120,000 |
| 2023-10-09 | 6,820.00 | 6,990.00 | 6,820.00 | 6,980.00 | 6,980.00 | 1,590,000 |
| 2023-10-06 | 6,800.00 | 6,950.00 | 6,750.00 | 6,830.00 | 6,830.00 | 1,781,500 |
| 2023-10-05 | 7,080.00 | 7,080.00 | 6,800.00 | 6,800.00 | 6,800.00 | 2,041,200 |
| 2023-10-04 | 6,800.00 | 7,100.00 | 6,800.00 | 6,990.00 | 6,990.00 | 2,785,700 |
| 2023-10-03 | 7,460.00 | 7,460.00 | 6,960.00 | 6,960.00 | 6,960.00 | 3,850,000 |
| 2023-10-02 | 7,440.00 | 7,520.00 | 7,400.00 | 7,480.00 | 7,480.00 | 1,670,000 |
| 2023-09-29 | 7,480.00 | 7,510.00 | 7,380.00 | 7,400.00 | 7,400.00 | 1,672,701 |
| 2023-09-28 | 7,520.00 | 7,520.00 | 7,300.00 | 7,370.00 | 7,370.00 | 1,726,800 |
| 2023-09-27 | 7,400.00 | 7,510.00 | 7,250.00 | 7,510.00 | 7,510.00 | 2,676,700 |
| 2023-09-26 | 7,440.00 | 7,600.00 | 7,390.00 | 7,400.00 | 7,400.00 | 3,390,000 |
| 2023-09-25 | 8,000.00 | 8,070.00 | 7,440.00 | 7,450.00 | 7,450.00 | 4,110,000 |
| 2023-09-22 | 8,010.00 | 8,220.00 | 7,960.00 | 8,000.00 | 8,000.00 | 5,764,900 |
| 2023-09-21 | 8,660.00 | 8,660.00 | 8,380.00 | 8,410.00 | 8,410.00 | 2,377,900 |
| 2023-09-20 | 8,330.00 | 8,560.00 | 8,260.00 | 8,560.00 | 8,560.00 | 2,983,001 |
| 2023-09-19 | 8,250.00 | 8,330.00 | 8,150.00 | 8,260.00 | 8,260.00 | 3,050,000 |
| 2023-09-18 | 8,400.00 | 8,410.00 | 8,200.00 | 8,240.00 | 8,240.00 | 3,410,000 |
| 2023-09-15 | 8,500.00 | 8,520.00 | 8,360.00 | 8,400.00 | 8,400.00 | 3,262,900 |
| 2023-09-14 | 8,650.00 | 8,730.00 | 8,360.00 | 8,390.00 | 8,390.00 | 6,292,600 |
| 2023-09-13 | 8,890.00 | 8,950.00 | 8,590.00 | 8,680.00 | 8,680.00 | 5,582,500 |
| 2023-09-12 | 8,700.00 | 8,850.00 | 8,570.00 | 8,820.00 | 8,820.00 | 5,240,000 |
| 2023-09-11 | 9,120.00 | 9,250.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,240,000 |
| 2023-09-08 | 9,000.00 | 9,210.00 | 8,860.00 | 9,120.00 | 9,120.00 | 7,499,400 |
| 2023-09-07 | 9,100.00 | 9,140.00 | 8,940.00 | 9,000.00 | 9,000.00 | 6,690,400 |
| 2023-09-06 | 8,830.00 | 8,950.00 | 8,670.00 | 8,940.00 | 8,940.00 | 7,588,601 |
| 2023-09-05 | 8,740.00 | 8,930.00 | 8,740.00 | 8,760.00 | 8,760.00 | 5,590,000 |
| 2023-08-31 | 8,510.00 | 8,760.00 | 8,510.00 | 8,630.00 | 8,630.00 | 4,906,200 |
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.