Saigon Thuong Tin Real Estate JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 5,800.00 | 6,020.00 | 5,720.00 | 6,020.00 | 6,020.00 | 4,900,300 |
| 2022-12-07 | 5,770.00 | 6,000.00 | 5,630.00 | 5,630.00 | 5,630.00 | 6,155,700 |
| 2022-12-06 | 6,300.00 | 6,390.00 | 6,050.00 | 6,050.00 | 6,050.00 | 8,250,000 |
| 2022-12-05 | 6,800.00 | 6,800.00 | 6,490.00 | 6,500.00 | 6,500.00 | 7,700,000 |
| 2022-12-02 | 6,200.00 | 6,660.00 | 6,060.00 | 6,600.00 | 6,600.00 | 7,184,110 |
| 2022-12-01 | 6,500.00 | 6,760.00 | 6,170.00 | 6,400.00 | 6,400.00 | 8,687,600 |
| 2022-11-30 | 6,100.00 | 6,410.00 | 5,810.00 | 6,320.00 | 6,320.00 | 11,565,480 |
| 2022-11-29 | 6,050.00 | 6,080.00 | 5,600.00 | 6,080.00 | 6,080.00 | 11,090,000 |
| 2022-11-28 | 5,690.00 | 5,690.00 | 5,520.00 | 5,690.00 | 5,690.00 | 2,360,000 |
| 2022-11-25 | 5,190.00 | 5,320.00 | 5,100.00 | 5,320.00 | 5,320.00 | 7,389,000 |
| 2022-11-24 | 4,870.00 | 5,100.00 | 4,790.00 | 4,980.00 | 4,980.00 | 3,115,800 |
| 2022-11-23 | 5,130.00 | 5,210.00 | 4,850.00 | 4,870.00 | 4,870.00 | 4,328,200 |
| 2022-11-22 | 5,250.00 | 5,350.00 | 5,030.00 | 5,110.00 | 5,110.00 | 8,090,000 |
| 2022-11-21 | 4,910.00 | 5,010.00 | 4,800.00 | 5,000.00 | 5,000.00 | 4,450,000 |
| 2022-11-18 | 4,480.00 | 4,710.00 | 4,210.00 | 4,710.00 | 4,710.00 | 5,919,200 |
| 2022-11-17 | 4,200.00 | 4,410.00 | 4,200.00 | 4,410.00 | 4,410.00 | 4,233,600 |
| 2022-11-16 | 3,590.00 | 4,130.00 | 3,590.00 | 4,130.00 | 4,130.00 | 6,339,600 |
| 2022-11-15 | 3,860.00 | 3,950.00 | 3,860.00 | 3,860.00 | 3,860.00 | 7,030,000 |
| 2022-11-14 | 4,150.00 | 4,300.00 | 4,150.00 | 4,150.00 | 4,150.00 | 2,910,000 |
| 2022-11-11 | 4,760.00 | 5,000.00 | 4,460.00 | 4,460.00 | 4,460.00 | 3,539,200 |
| 2022-11-10 | 4,910.00 | 5,150.00 | 4,790.00 | 4,790.00 | 4,790.00 | 2,178,100 |
| 2022-11-09 | 5,210.00 | 5,490.00 | 5,030.00 | 5,150.00 | 5,150.00 | 1,720,500 |
| 2022-11-08 | 4,890.00 | 5,200.00 | 4,880.00 | 5,190.00 | 5,190.00 | 3,290,000 |
| 2022-11-07 | 5,400.00 | 5,540.00 | 5,240.00 | 5,240.00 | 5,240.00 | 2,200,000 |
| 2022-11-04 | 5,990.00 | 6,060.00 | 5,630.00 | 5,630.00 | 5,630.00 | 3,544,900 |
| 2022-11-03 | 6,060.00 | 6,300.00 | 6,020.00 | 6,050.00 | 6,050.00 | 1,916,800 |
| 2022-11-02 | 6,400.00 | 6,410.00 | 6,180.00 | 6,180.00 | 6,180.00 | 1,607,300 |
| 2022-11-01 | 6,300.00 | 6,410.00 | 6,150.00 | 6,300.00 | 6,300.00 | 1,910,000 |
| 2022-10-31 | 6,290.00 | 6,300.00 | 5,900.00 | 6,100.00 | 6,100.00 | 1,870,000 |
| 2022-10-28 | 6,140.00 | 6,390.00 | 6,100.00 | 6,200.00 | 6,200.00 | 2,531,900 |
| 2022-10-27 | 5,450.00 | 6,010.00 | 5,450.00 | 6,010.00 | 6,010.00 | 2,388,700 |
| 2022-10-26 | 5,860.00 | 6,200.00 | 5,620.00 | 5,620.00 | 5,620.00 | 1,770,000 |
| 2022-10-25 | 5,700.00 | 6,190.00 | 5,600.00 | 6,030.00 | 6,030.00 | 4,530,000 |
| 2022-10-24 | 6,574.10 | 6,574.10 | 6,018.50 | 6,018.50 | 6,018.50 | 2,930,000 |
| 2022-10-21 | 7,510.00 | 7,600.00 | 6,980.00 | 6,980.00 | 6,462.96 | 3,852,252 |
| 2022-10-20 | 7,740.00 | 7,820.00 | 7,500.00 | 7,500.00 | 6,944.44 | 2,412,828 |
| 2022-10-19 | 7,940.00 | 7,970.00 | 7,710.00 | 7,800.00 | 7,222.22 | 1,688,904 |
| 2022-10-18 | 7,550.00 | 7,890.00 | 7,510.00 | 7,870.00 | 7,287.04 | 4,860,432 |
| 2022-10-17 | 7,410.00 | 7,490.00 | 7,200.00 | 7,380.00 | 6,833.33 | 1,912,356 |
| 2022-10-14 | 7,360.00 | 7,540.00 | 7,320.00 | 7,410.00 | 6,861.11 | 2,068,524 |
| 2022-10-13 | 7,180.00 | 7,290.00 | 7,110.00 | 7,150.00 | 6,620.37 | 1,558,764 |
| 2022-10-12 | 6,830.00 | 7,290.00 | 6,800.00 | 7,060.00 | 6,537.04 | 2,701,296 |
| 2022-10-11 | 7,560.00 | 7,560.00 | 7,050.00 | 7,050.00 | 6,527.78 | 2,578,932 |
| 2022-10-10 | 6,930.00 | 7,620.00 | 6,930.00 | 7,570.00 | 7,009.26 | 3,435,696 |
| 2022-10-07 | 7,820.00 | 8,000.00 | 7,440.00 | 7,440.00 | 6,888.89 | 4,932,900 |
| 2022-10-06 | 8,560.00 | 8,760.00 | 8,000.00 | 8,000.00 | 7,407.41 | 2,288,520 |
| 2022-10-05 | 8,290.00 | 8,560.00 | 8,200.00 | 8,560.00 | 7,925.93 | 2,271,888 |
| 2022-10-04 | 8,600.00 | 8,700.00 | 8,000.00 | 8,000.00 | 7,407.41 | 4,447,332 |
| 2022-10-03 | 9,140.00 | 9,150.00 | 8,510.00 | 8,510.00 | 7,879.63 | 2,317,680 |
| 2022-09-30 | 9,070.00 | 9,210.00 | 8,550.00 | 9,140.00 | 8,462.96 | 3,378,564 |
| 2022-09-29 | 9,700.00 | 9,700.00 | 9,150.00 | 9,150.00 | 8,472.22 | 1,635,552 |
| 2022-09-28 | 9,200.00 | 9,700.00 | 9,200.00 | 9,450.00 | 8,750.00 | 1,960,416 |
| 2022-09-27 | 9,470.00 | 9,660.00 | 9,100.00 | 9,420.00 | 8,722.22 | 1,790,208 |
| 2022-09-26 | 9,890.00 | 9,900.00 | 9,310.00 | 9,470.00 | 8,768.52 | 3,220,776 |
| 2022-09-23 | 10,200.00 | 10,350.00 | 10,000.00 | 10,000.00 | 9,259.26 | 1,992,060 |
| 2022-09-22 | 9,860.00 | 10,350.00 | 9,860.00 | 10,150.00 | 9,398.15 | 2,399,760 |
| 2022-09-21 | 9,950.00 | 10,150.00 | 9,800.00 | 10,050.00 | 9,305.56 | 1,422,792 |
| 2022-09-20 | 9,650.00 | 10,100.00 | 9,650.00 | 10,050.00 | 9,305.56 | 2,067,660 |
| 2022-09-19 | 10,400.00 | 10,400.00 | 9,630.00 | 9,630.00 | 8,916.67 | 4,080,996 |
| 2022-09-16 | 10,800.00 | 10,800.00 | 10,350.00 | 10,350.00 | 9,583.33 | 2,805,840 |
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.