Saigon Thuong Tin Real Estate JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 8,620.00 | 8,620.00 | 8,400.00 | 8,500.00 | 8,500.00 | 4,070,000 |
| 2023-08-29 | 8,510.00 | 8,750.00 | 8,510.00 | 8,550.00 | 8,550.00 | 5,000,000 |
| 2023-08-28 | 8,390.00 | 8,500.00 | 8,310.00 | 8,490.00 | 8,490.00 | 3,830,000 |
| 2023-08-25 | 8,450.00 | 8,530.00 | 8,310.00 | 8,390.00 | 8,390.00 | 3,777,300 |
| 2023-08-24 | 8,200.00 | 8,470.00 | 8,100.00 | 8,450.00 | 8,450.00 | 5,027,800 |
| 2023-08-23 | 8,210.00 | 8,260.00 | 8,040.00 | 8,100.00 | 8,100.00 | 4,657,701 |
| 2023-08-22 | 8,250.00 | 8,280.00 | 7,720.00 | 8,060.00 | 8,060.00 | 6,280,000 |
| 2023-08-21 | 8,250.00 | 8,430.00 | 8,020.00 | 8,120.00 | 8,120.00 | 5,910,000 |
| 2023-08-18 | 9,100.00 | 9,140.00 | 8,520.00 | 8,520.00 | 8,520.00 | 12,586,800 |
| 2023-08-17 | 9,300.00 | 9,390.00 | 9,160.00 | 9,160.00 | 9,160.00 | 8,501,800 |
| 2023-08-16 | 9,400.00 | 9,400.00 | 9,250.00 | 9,260.00 | 9,260.00 | 7,266,300 |
| 2023-08-15 | 9,550.00 | 9,620.00 | 9,400.00 | 9,400.00 | 9,400.00 | 7,520,000 |
| 2023-08-14 | 9,400.00 | 9,730.00 | 9,400.00 | 9,530.00 | 9,530.00 | 12,780,000 |
| 2023-08-11 | 9,300.00 | 9,380.00 | 9,050.00 | 9,300.00 | 9,300.00 | 7,570,000 |
| 2023-08-10 | 9,050.00 | 9,430.00 | 9,020.00 | 9,300.00 | 9,300.00 | 17,860,000 |
| 2023-08-09 | 9,020.00 | 9,140.00 | 8,920.00 | 9,000.00 | 9,000.00 | 4,970,000 |
| 2023-08-08 | 8,960.00 | 9,340.00 | 8,960.00 | 9,020.00 | 9,020.00 | 10,810,000 |
| 2023-08-07 | 9,020.00 | 9,080.00 | 8,860.00 | 8,930.00 | 8,930.00 | 7,210,000 |
| 2023-08-04 | 8,790.00 | 9,000.00 | 8,680.00 | 8,900.00 | 8,900.00 | 9,676,600 |
| 2023-08-03 | 8,700.00 | 8,850.00 | 8,600.00 | 8,600.00 | 8,600.00 | 6,854,600 |
| 2023-08-02 | 8,580.00 | 8,820.00 | 8,500.00 | 8,800.00 | 8,800.00 | 6,394,500 |
| 2023-08-01 | 8,990.00 | 8,990.00 | 8,580.00 | 8,580.00 | 8,580.00 | 10,240,000 |
| 2023-07-31 | 9,050.00 | 9,070.00 | 8,810.00 | 8,850.00 | 8,850.00 | 8,910,000 |
| 2023-07-28 | 9,000.00 | 9,190.00 | 8,920.00 | 9,050.00 | 9,050.00 | 9,521,300 |
| 2023-07-27 | 8,900.00 | 9,180.00 | 8,820.00 | 9,000.00 | 9,000.00 | 15,167,100 |
| 2023-07-26 | 8,890.00 | 8,920.00 | 8,810.00 | 8,870.00 | 8,870.00 | 5,036,700 |
| 2023-07-25 | 8,970.00 | 8,970.00 | 8,800.00 | 8,900.00 | 8,900.00 | 9,950,000 |
| 2023-07-24 | 8,900.00 | 9,050.00 | 8,800.00 | 8,900.00 | 8,900.00 | 10,050,000 |
| 2023-07-21 | 8,500.00 | 8,890.00 | 8,440.00 | 8,800.00 | 8,800.00 | 12,439,300 |
| 2023-07-20 | 8,300.00 | 8,430.00 | 8,220.00 | 8,410.00 | 8,410.00 | 5,174,500 |
| 2023-07-19 | 8,560.00 | 8,620.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,055,100 |
| 2023-07-18 | 8,630.00 | 8,630.00 | 8,400.00 | 8,510.00 | 8,510.00 | 7,890,000 |
| 2023-07-17 | 8,290.00 | 8,750.00 | 8,290.00 | 8,630.00 | 8,630.00 | 13,960,000 |
| 2023-07-14 | 8,240.00 | 8,240.00 | 8,060.00 | 8,220.00 | 8,220.00 | 7,781,700 |
| 2023-07-13 | 7,990.00 | 8,260.00 | 7,980.00 | 8,170.00 | 8,170.00 | 9,519,200 |
| 2023-07-12 | 8,000.00 | 8,030.00 | 7,880.00 | 7,940.00 | 7,940.00 | 3,222,100 |
| 2023-07-11 | 8,070.00 | 8,070.00 | 7,970.00 | 8,000.00 | 8,000.00 | 4,640,000 |
| 2023-07-10 | 7,870.00 | 8,080.00 | 7,870.00 | 8,000.00 | 8,000.00 | 4,230,000 |
| 2023-07-07 | 7,860.00 | 7,910.00 | 7,760.00 | 7,870.00 | 7,870.00 | 2,786,600 |
| 2023-07-06 | 8,000.00 | 8,030.00 | 7,800.00 | 7,850.00 | 7,850.00 | 4,125,000 |
| 2023-07-05 | 8,010.00 | 8,040.00 | 7,970.00 | 8,000.00 | 8,000.00 | 3,594,300 |
| 2023-07-04 | 7,910.00 | 7,970.00 | 7,900.00 | 7,970.00 | 7,970.00 | 2,670,000 |
| 2023-07-03 | 7,990.00 | 8,020.00 | 7,880.00 | 7,900.00 | 7,900.00 | 2,620,000 |
| 2023-06-30 | 8,030.00 | 8,060.00 | 7,960.00 | 7,960.00 | 7,960.00 | 4,863,900 |
| 2023-06-29 | 8,180.00 | 8,190.00 | 8,030.00 | 8,030.00 | 8,030.00 | 4,475,800 |
| 2023-06-28 | 8,080.00 | 8,280.00 | 8,040.00 | 8,140.00 | 8,140.00 | 11,149,400 |
| 2023-06-27 | 8,060.00 | 8,110.00 | 8,010.00 | 8,030.00 | 8,030.00 | 3,150,000 |
| 2023-06-26 | 8,170.00 | 8,250.00 | 7,980.00 | 8,050.00 | 8,050.00 | 5,980,000 |
| 2023-06-23 | 8,200.00 | 8,270.00 | 8,140.00 | 8,190.00 | 8,190.00 | 7,784,700 |
| 2023-06-22 | 8,060.00 | 8,190.00 | 8,060.00 | 8,160.00 | 8,160.00 | 6,861,400 |
| 2023-06-21 | 8,000.00 | 8,040.00 | 7,960.00 | 8,010.00 | 8,010.00 | 3,424,200 |
| 2023-06-20 | 7,800.00 | 7,990.00 | 7,800.00 | 7,990.00 | 7,990.00 | 3,510,000 |
| 2023-06-19 | 8,000.00 | 8,030.00 | 7,740.00 | 7,750.00 | 7,750.00 | 6,560,000 |
| 2023-06-16 | 8,100.00 | 8,190.00 | 8,000.00 | 8,000.00 | 8,000.00 | 4,926,200 |
| 2023-06-15 | 8,060.00 | 8,100.00 | 8,000.00 | 8,030.00 | 8,030.00 | 3,449,000 |
| 2023-06-14 | 8,200.00 | 8,260.00 | 8,050.00 | 8,050.00 | 8,050.00 | 5,932,300 |
| 2023-06-13 | 8,190.00 | 8,290.00 | 8,130.00 | 8,150.00 | 8,150.00 | 6,740,000 |
| 2023-06-12 | 8,090.00 | 8,150.00 | 8,000.00 | 8,140.00 | 8,140.00 | 3,780,000 |
| 2023-06-09 | 8,100.00 | 8,150.00 | 8,000.00 | 8,080.00 | 8,080.00 | 5,313,500 |
| 2023-06-08 | 8,280.00 | 8,350.00 | 8,100.00 | 8,100.00 | 8,100.00 | 9,002,000 |
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.