Saigon Thuong Tin Real Estate JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 6,640.00 | 6,750.00 | 6,510.00 | 6,510.00 | 6,510.00 | 5,264,300 |
| 2023-03-09 | 6,820.00 | 6,880.00 | 6,680.00 | 6,680.00 | 6,680.00 | 4,112,600 |
| 2023-03-08 | 6,490.00 | 6,900.00 | 6,430.00 | 6,780.00 | 6,780.00 | 7,462,800 |
| 2023-03-07 | 6,710.00 | 6,730.00 | 6,500.00 | 6,540.00 | 6,540.00 | 4,420,000 |
| 2023-03-06 | 6,500.00 | 6,680.00 | 6,490.00 | 6,680.00 | 6,680.00 | 7,120,000 |
| 2023-03-03 | 6,600.00 | 6,690.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,511,400 |
| 2023-03-02 | 6,600.00 | 6,880.00 | 6,550.00 | 6,620.00 | 6,620.00 | 6,455,000 |
| 2023-03-01 | 6,320.00 | 6,580.00 | 6,200.00 | 6,580.00 | 6,580.00 | 7,845,800 |
| 2023-02-28 | 7,180.00 | 7,200.00 | 6,510.00 | 6,510.00 | 6,510.00 | 13,690,000 |
| 2023-02-27 | 6,880.00 | 7,400.00 | 6,750.00 | 7,000.00 | 7,000.00 | 14,290,000 |
| 2023-02-24 | 6,800.00 | 7,160.00 | 6,730.00 | 6,990.00 | 6,990.00 | 13,499,900 |
| 2023-02-23 | 6,840.00 | 6,920.00 | 6,400.00 | 6,740.00 | 6,740.00 | 7,856,100 |
| 2023-02-22 | 6,500.00 | 7,090.00 | 6,400.00 | 6,770.00 | 6,770.00 | 18,100,801 |
| 2023-02-21 | 6,900.00 | 6,940.00 | 6,610.00 | 6,630.00 | 6,630.00 | 16,320,000 |
| 2023-02-20 | 6,450.00 | 6,500.00 | 6,430.00 | 6,500.00 | 6,500.00 | 5,390,000 |
| 2023-02-17 | 5,900.00 | 6,150.00 | 5,900.00 | 6,080.00 | 6,080.00 | 4,987,100 |
| 2023-02-16 | 5,920.00 | 5,980.00 | 5,860.00 | 5,900.00 | 5,900.00 | 2,466,200 |
| 2023-02-15 | 5,590.00 | 5,880.00 | 5,540.00 | 5,850.00 | 5,850.00 | 2,656,900 |
| 2023-02-14 | 5,570.00 | 5,610.00 | 5,500.00 | 5,530.00 | 5,530.00 | 1,170,000 |
| 2023-02-13 | 5,820.00 | 5,840.00 | 5,480.00 | 5,500.00 | 5,500.00 | 3,880,000 |
| 2023-02-10 | 6,060.00 | 6,120.00 | 5,850.00 | 5,850.00 | 5,850.00 | 3,218,500 |
| 2023-02-09 | 6,200.00 | 6,300.00 | 6,080.00 | 6,080.00 | 6,080.00 | 1,445,900 |
| 2023-02-08 | 6,150.00 | 6,370.00 | 5,990.00 | 6,200.00 | 6,200.00 | 3,499,600 |
| 2023-02-07 | 6,390.00 | 6,550.00 | 6,000.00 | 6,090.00 | 6,090.00 | 5,330,000 |
| 2023-02-06 | 6,130.00 | 6,300.00 | 6,020.00 | 6,300.00 | 6,300.00 | 4,130,000 |
| 2023-02-03 | 5,910.00 | 6,120.00 | 5,890.00 | 6,000.00 | 6,000.00 | 2,756,500 |
| 2023-02-02 | 6,100.00 | 6,190.00 | 5,820.00 | 5,860.00 | 5,860.00 | 3,258,800 |
| 2023-02-01 | 6,580.00 | 6,600.00 | 6,000.00 | 6,000.00 | 6,000.00 | 9,093,200 |
| 2023-01-31 | 6,390.00 | 6,500.00 | 6,250.00 | 6,450.00 | 6,450.00 | 5,450,000 |
| 2023-01-30 | 6,200.00 | 6,600.00 | 6,200.00 | 6,380.00 | 6,380.00 | 8,650,000 |
| 2023-01-27 | 6,170.00 | 6,300.00 | 6,090.00 | 6,200.00 | 6,200.00 | 5,446,300 |
| 2023-01-19 | 6,300.00 | 6,300.00 | 6,090.00 | 6,100.00 | 6,100.00 | 3,930,000 |
| 2023-01-18 | 5,630.00 | 6,090.00 | 5,630.00 | 6,090.00 | 6,090.00 | 9,220,000 |
| 2023-01-17 | 5,620.00 | 5,700.00 | 5,530.00 | 5,700.00 | 5,700.00 | 2,360,000 |
| 2023-01-16 | 5,690.00 | 5,690.00 | 5,510.00 | 5,530.00 | 5,530.00 | 1,140,000 |
| 2023-01-13 | 5,720.00 | 5,790.00 | 5,590.00 | 5,610.00 | 5,610.00 | 2,139,100 |
| 2023-01-12 | 5,800.00 | 5,800.00 | 5,610.00 | 5,690.00 | 5,690.00 | 768,200 |
| 2023-01-11 | 5,620.00 | 5,820.00 | 5,620.00 | 5,700.00 | 5,700.00 | 2,757,200 |
| 2023-01-10 | 5,630.00 | 5,700.00 | 5,430.00 | 5,600.00 | 5,600.00 | 1,360,000 |
| 2023-01-09 | 5,700.00 | 5,720.00 | 5,590.00 | 5,600.00 | 5,600.00 | 1,310,000 |
| 2023-01-06 | 5,850.00 | 5,920.00 | 5,600.00 | 5,600.00 | 5,600.00 | 2,333,900 |
| 2023-01-05 | 5,900.00 | 5,990.00 | 5,690.00 | 5,820.00 | 5,820.00 | 1,766,400 |
| 2023-01-04 | 6,110.00 | 6,150.00 | 5,820.00 | 5,820.00 | 5,820.00 | 5,398,700 |
| 2023-01-03 | 5,500.00 | 5,880.00 | 5,500.00 | 5,880.00 | 5,880.00 | 6,370,000 |
| 2022-12-30 | 5,700.00 | 5,790.00 | 5,400.00 | 5,500.00 | 5,500.00 | 2,309,800 |
| 2022-12-29 | 5,600.00 | 5,940.00 | 5,300.00 | 5,600.00 | 5,600.00 | 2,593,800 |
| 2022-12-28 | 5,640.00 | 5,640.00 | 5,460.00 | 5,590.00 | 5,590.00 | 1,560,000 |
| 2022-12-27 | 5,060.00 | 5,500.00 | 5,060.00 | 5,500.00 | 5,500.00 | 1,890,000 |
| 2022-12-26 | 5,600.00 | 5,680.00 | 5,210.00 | 5,210.00 | 5,210.00 | 3,990,000 |
| 2022-12-23 | 5,700.00 | 5,800.00 | 5,590.00 | 5,600.00 | 5,600.00 | 1,667,800 |
| 2022-12-22 | 5,950.00 | 5,950.00 | 5,600.00 | 5,700.00 | 5,700.00 | 2,440,852 |
| 2022-12-21 | 6,170.00 | 6,170.00 | 5,510.00 | 5,800.00 | 5,800.00 | 3,618,900 |
| 2022-12-20 | 6,050.00 | 6,110.00 | 5,690.00 | 5,920.00 | 5,920.00 | 7,590,000 |
| 2022-12-19 | 6,570.00 | 6,660.00 | 6,110.00 | 6,110.00 | 6,110.00 | 9,160,000 |
| 2022-12-16 | 6,400.00 | 6,750.00 | 6,300.00 | 6,560.00 | 6,560.00 | 6,830,700 |
| 2022-12-15 | 6,480.00 | 6,590.00 | 6,300.00 | 6,500.00 | 6,500.00 | 6,305,400 |
| 2022-12-14 | 6,100.00 | 6,340.00 | 6,050.00 | 6,340.00 | 6,340.00 | 10,742,900 |
| 2022-12-13 | 5,620.00 | 5,930.00 | 5,540.00 | 5,930.00 | 5,930.00 | 2,990,000 |
| 2022-12-12 | 6,020.00 | 6,190.00 | 5,610.00 | 5,610.00 | 5,610.00 | 4,690,000 |
| 2022-12-09 | 6,020.00 | 6,250.00 | 5,890.00 | 5,920.00 | 5,920.00 | 3,443,100 |
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.