Saigon Thuong Tin Real Estate JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 8,190.00 | 8,390.00 | 8,160.00 | 8,280.00 | 8,280.00 | 8,205,400 |
| 2023-06-06 | 8,040.00 | 8,160.00 | 8,010.00 | 8,130.00 | 8,130.00 | 5,080,000 |
| 2023-06-05 | 8,200.00 | 8,210.00 | 8,020.00 | 8,040.00 | 8,040.00 | 8,140,000 |
| 2023-06-02 | 8,350.00 | 8,370.00 | 8,120.00 | 8,150.00 | 8,150.00 | 7,989,600 |
| 2023-06-01 | 8,120.00 | 8,490.00 | 8,120.00 | 8,260.00 | 8,260.00 | 6,685,900 |
| 2023-05-31 | 8,130.00 | 8,250.00 | 8,080.00 | 8,130.00 | 8,130.00 | 7,803,200 |
| 2023-05-30 | 8,290.00 | 8,320.00 | 8,080.00 | 8,120.00 | 8,120.00 | 6,360,000 |
| 2023-05-29 | 8,030.00 | 8,300.00 | 7,990.00 | 8,200.00 | 8,200.00 | 11,010,000 |
| 2023-05-26 | 7,840.00 | 7,960.00 | 7,790.00 | 7,900.00 | 7,900.00 | 4,197,100 |
| 2023-05-25 | 7,860.00 | 7,870.00 | 7,750.00 | 7,750.00 | 7,750.00 | 3,806,600 |
| 2023-05-24 | 7,880.00 | 8,000.00 | 7,820.00 | 7,840.00 | 7,840.00 | 5,085,900 |
| 2023-05-23 | 8,010.00 | 8,050.00 | 7,800.00 | 7,810.00 | 7,810.00 | 4,970,000 |
| 2023-05-22 | 7,800.00 | 7,990.00 | 7,710.00 | 7,950.00 | 7,950.00 | 4,970,000 |
| 2023-05-19 | 7,770.00 | 7,850.00 | 7,530.00 | 7,660.00 | 7,660.00 | 6,759,200 |
| 2023-05-18 | 7,780.00 | 7,870.00 | 7,750.00 | 7,770.00 | 7,770.00 | 3,798,800 |
| 2023-05-17 | 7,800.00 | 8,040.00 | 7,760.00 | 7,760.00 | 7,760.00 | 7,843,600 |
| 2023-05-16 | 7,770.00 | 7,890.00 | 7,700.00 | 7,780.00 | 7,780.00 | 5,600,000 |
| 2023-05-15 | 8,100.00 | 8,150.00 | 7,750.00 | 7,750.00 | 7,750.00 | 8,910,000 |
| 2023-05-12 | 8,000.00 | 8,100.00 | 7,870.00 | 8,040.00 | 8,040.00 | 8,288,700 |
| 2023-05-11 | 8,080.00 | 8,200.00 | 7,990.00 | 8,020.00 | 8,020.00 | 10,425,000 |
| 2023-05-10 | 7,520.00 | 7,960.00 | 7,480.00 | 7,800.00 | 7,800.00 | 14,545,300 |
| 2023-05-09 | 7,580.00 | 7,640.00 | 7,470.00 | 7,470.00 | 7,470.00 | 3,350,000 |
| 2023-05-08 | 7,400.00 | 7,580.00 | 7,380.00 | 7,580.00 | 7,580.00 | 4,930,000 |
| 2023-05-05 | 7,450.00 | 7,550.00 | 7,280.00 | 7,320.00 | 7,320.00 | 6,221,300 |
| 2023-05-04 | 7,600.00 | 7,650.00 | 7,200.00 | 7,450.00 | 7,450.00 | 8,054,500 |
| 2023-04-28 | 7,680.00 | 7,730.00 | 7,570.00 | 7,620.00 | 7,620.00 | 6,440,000 |
| 2023-04-27 | 7,380.00 | 7,700.00 | 7,300.00 | 7,590.00 | 7,590.00 | 10,690,000 |
| 2023-04-26 | 7,250.00 | 7,290.00 | 7,160.00 | 7,290.00 | 7,290.00 | 3,870,000 |
| 2023-04-25 | 7,400.00 | 7,440.00 | 7,100.00 | 7,200.00 | 7,200.00 | 4,020,000 |
| 2023-04-24 | 7,130.00 | 7,400.00 | 7,060.00 | 7,330.00 | 7,330.00 | 5,860,000 |
| 2023-04-21 | 7,050.00 | 7,160.00 | 7,000.00 | 7,090.00 | 7,090.00 | 4,220,500 |
| 2023-04-20 | 7,100.00 | 7,160.00 | 6,950.00 | 7,010.00 | 7,010.00 | 3,694,400 |
| 2023-04-19 | 7,360.00 | 7,370.00 | 7,080.00 | 7,080.00 | 7,080.00 | 4,066,300 |
| 2023-04-18 | 7,150.00 | 7,400.00 | 7,080.00 | 7,310.00 | 7,310.00 | 3,670,000 |
| 2023-04-17 | 7,070.00 | 7,150.00 | 6,950.00 | 7,090.00 | 7,090.00 | 4,170,000 |
| 2023-04-14 | 7,600.00 | 7,620.00 | 7,010.00 | 7,010.00 | 7,010.00 | 16,255,350 |
| 2023-04-13 | 7,770.00 | 7,800.00 | 7,510.00 | 7,530.00 | 7,530.00 | 5,700,800 |
| 2023-04-12 | 7,750.00 | 7,870.00 | 7,610.00 | 7,740.00 | 7,740.00 | 8,730,100 |
| 2023-04-11 | 7,600.00 | 7,740.00 | 7,320.00 | 7,740.00 | 7,740.00 | 8,240,000 |
| 2023-04-10 | 7,900.00 | 7,970.00 | 7,400.00 | 7,700.00 | 7,700.00 | 11,280,000 |
| 2023-04-07 | 7,520.00 | 7,800.00 | 7,410.00 | 7,800.00 | 7,800.00 | 9,174,300 |
| 2023-04-06 | 7,590.00 | 7,990.00 | 7,470.00 | 7,470.00 | 7,470.00 | 17,382,199 |
| 2023-04-05 | 7,350.00 | 7,550.00 | 7,350.00 | 7,470.00 | 7,470.00 | 10,350,300 |
| 2023-04-04 | 7,500.00 | 7,590.00 | 7,400.00 | 7,400.00 | 7,400.00 | 15,240,000 |
| 2023-04-03 | 7,200.00 | 7,270.00 | 7,090.00 | 7,270.00 | 7,270.00 | 10,450,000 |
| 2023-03-31 | 6,700.00 | 6,820.00 | 6,630.00 | 6,800.00 | 6,800.00 | 5,786,300 |
| 2023-03-30 | 6,830.00 | 6,850.00 | 6,690.00 | 6,690.00 | 6,690.00 | 4,735,400 |
| 2023-03-29 | 6,730.00 | 6,750.00 | 6,610.00 | 6,690.00 | 6,690.00 | 5,264,948 |
| 2023-03-28 | 6,790.00 | 6,960.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,520,000 |
| 2023-03-27 | 6,700.00 | 6,790.00 | 6,660.00 | 6,710.00 | 6,710.00 | 4,060,000 |
| 2023-03-24 | 6,560.00 | 6,790.00 | 6,560.00 | 6,660.00 | 6,660.00 | 5,448,900 |
| 2023-03-23 | 6,460.00 | 6,500.00 | 6,410.00 | 6,500.00 | 6,500.00 | 2,336,600 |
| 2023-03-22 | 6,470.00 | 6,610.00 | 6,470.00 | 6,500.00 | 6,500.00 | 3,769,800 |
| 2023-03-21 | 6,460.00 | 6,500.00 | 6,350.00 | 6,440.00 | 6,440.00 | 2,330,000 |
| 2023-03-20 | 6,500.00 | 6,580.00 | 6,400.00 | 6,400.00 | 6,400.00 | 3,060,000 |
| 2023-03-17 | 6,630.00 | 6,630.00 | 6,480.00 | 6,480.00 | 6,480.00 | 2,856,700 |
| 2023-03-16 | 6,640.00 | 6,650.00 | 6,480.00 | 6,490.00 | 6,490.00 | 4,029,800 |
| 2023-03-15 | 6,560.00 | 6,730.00 | 6,450.00 | 6,700.00 | 6,700.00 | 6,072,400 |
| 2023-03-14 | 6,640.00 | 6,650.00 | 6,270.00 | 6,320.00 | 6,320.00 | 5,280,000 |
| 2023-03-13 | 6,500.00 | 6,750.00 | 6,500.00 | 6,560.00 | 6,560.00 | 6,450,000 |
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.