Saigon Thuong Tin Real Estate JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 10,900.00 | 11,000.00 | 10,800.00 | 10,800.00 | 10,000.00 | 2,171,772 |
| 2022-09-14 | 10,400.00 | 10,900.00 | 10,350.00 | 10,800.00 | 10,000.00 | 3,684,852 |
| 2022-09-13 | 10,700.00 | 10,850.00 | 10,550.00 | 10,750.00 | 9,953.70 | 1,566,756 |
| 2022-09-12 | 11,000.00 | 11,050.00 | 10,750.00 | 10,800.00 | 10,000.00 | 1,603,692 |
| 2022-09-09 | 10,650.00 | 10,900.00 | 10,100.00 | 10,900.00 | 10,092.59 | 4,055,184 |
| 2022-09-08 | 11,300.00 | 11,300.00 | 10,500.00 | 10,500.00 | 9,722.22 | 4,121,928 |
| 2022-09-07 | 11,750.00 | 11,800.00 | 11,000.00 | 11,000.00 | 10,185.19 | 6,475,140 |
| 2022-09-06 | 11,750.00 | 12,100.00 | 11,700.00 | 11,750.00 | 10,879.63 | 3,971,592 |
| 2022-09-05 | 11,900.00 | 12,200.00 | 11,750.00 | 11,750.00 | 10,879.63 | 7,421,004 |
| 2022-08-31 | 11,750.00 | 12,000.00 | 11,650.00 | 11,900.00 | 11,018.52 | 3,222,396 |
| 2022-08-30 | 12,350.00 | 12,350.00 | 11,750.00 | 11,800.00 | 10,925.93 | 5,419,872 |
| 2022-08-29 | 12,200.00 | 12,300.00 | 11,850.00 | 12,150.00 | 11,250.00 | 5,150,736 |
| 2022-08-26 | 12,400.00 | 12,750.00 | 12,300.00 | 12,550.00 | 11,620.37 | 10,656,468 |
| 2022-08-25 | 12,200.00 | 12,350.00 | 12,100.00 | 12,300.00 | 11,388.89 | 4,588,920 |
| 2022-08-24 | 12,200.00 | 12,250.00 | 11,950.00 | 12,050.00 | 11,157.41 | 3,103,488 |
| 2022-08-23 | 11,550.00 | 12,100.00 | 11,450.00 | 12,100.00 | 11,203.70 | 4,499,928 |
| 2022-08-22 | 12,150.00 | 12,350.00 | 11,750.00 | 11,750.00 | 10,879.63 | 5,298,912 |
| 2022-08-19 | 12,400.00 | 12,450.00 | 12,100.00 | 12,300.00 | 11,388.89 | 3,659,904 |
| 2022-08-18 | 12,450.00 | 12,450.00 | 12,300.00 | 12,300.00 | 11,388.89 | 3,882,276 |
| 2022-08-17 | 12,500.00 | 12,800.00 | 12,300.00 | 12,300.00 | 11,388.89 | 6,773,112 |
| 2022-08-16 | 12,450.00 | 12,500.00 | 12,300.00 | 12,350.00 | 11,435.19 | 4,373,568 |
| 2022-08-15 | 12,600.00 | 12,700.00 | 12,350.00 | 12,400.00 | 11,481.48 | 4,917,024 |
| 2022-08-12 | 12,400.00 | 12,550.00 | 12,150.00 | 12,500.00 | 11,574.07 | 4,372,920 |
| 2022-08-11 | 13,000.00 | 13,100.00 | 12,250.00 | 12,350.00 | 11,435.19 | 6,275,880 |
| 2022-08-10 | 12,450.00 | 13,200.00 | 12,350.00 | 12,850.00 | 11,898.15 | 7,884,108 |
| 2022-08-09 | 12,250.00 | 12,650.00 | 12,050.00 | 12,500.00 | 11,574.07 | 8,022,024 |
| 2022-08-08 | 12,350.00 | 12,500.00 | 12,100.00 | 12,100.00 | 11,203.70 | 4,200,660 |
| 2022-08-05 | 12,100.00 | 12,400.00 | 11,950.00 | 12,300.00 | 11,388.89 | 5,264,460 |
| 2022-08-04 | 12,250.00 | 12,350.00 | 11,950.00 | 12,050.00 | 11,157.41 | 6,259,356 |
| 2022-08-03 | 12,000.00 | 12,250.00 | 11,950.00 | 12,150.00 | 11,250.00 | 5,964,300 |
| 2022-08-02 | 12,050.00 | 12,600.00 | 12,000.00 | 12,100.00 | 11,203.70 | 8,422,164 |
| 2022-08-01 | 11,700.00 | 12,200.00 | 11,650.00 | 12,050.00 | 11,157.41 | 6,925,932 |
| 2022-07-29 | 11,800.00 | 12,200.00 | 11,650.00 | 11,700.00 | 10,833.33 | 5,185,836 |
| 2022-07-28 | 12,100.00 | 12,200.00 | 11,800.00 | 11,800.00 | 10,925.93 | 8,856,540 |
| 2022-07-27 | 10,950.00 | 11,900.00 | 10,950.00 | 11,850.00 | 10,972.22 | 7,090,200 |
| 2022-07-26 | 10,800.00 | 11,400.00 | 10,750.00 | 11,150.00 | 10,324.07 | 4,212,432 |
| 2022-07-25 | 10,900.00 | 11,100.00 | 10,700.00 | 10,800.00 | 10,000.00 | 5,133,456 |
| 2022-07-22 | 11,350.00 | 11,500.00 | 11,000.00 | 11,200.00 | 10,370.37 | 3,545,748 |
| 2022-07-21 | 11,600.00 | 11,800.00 | 11,200.00 | 11,300.00 | 10,462.96 | 6,685,956 |
| 2022-07-20 | 10,950.00 | 11,300.00 | 10,800.00 | 11,300.00 | 10,462.96 | 6,012,360 |
| 2022-07-19 | 10,650.00 | 10,750.00 | 10,350.00 | 10,600.00 | 9,814.81 | 4,118,904 |
| 2022-07-18 | 10,650.00 | 10,900.00 | 10,500.00 | 10,650.00 | 9,861.11 | 3,896,640 |
| 2022-07-15 | 10,550.00 | 10,850.00 | 10,400.00 | 10,450.00 | 9,675.93 | 5,242,104 |
| 2022-07-14 | 10,100.00 | 10,600.00 | 10,100.00 | 10,450.00 | 9,675.93 | 3,076,488 |
| 2022-07-13 | 10,550.00 | 10,600.00 | 10,250.00 | 10,300.00 | 9,537.04 | 4,393,872 |
| 2022-07-12 | 10,100.00 | 10,650.00 | 10,050.00 | 10,550.00 | 9,768.52 | 3,916,836 |
| 2022-07-11 | 10,000.00 | 10,300.00 | 9,820.00 | 10,050.00 | 9,305.56 | 6,073,056 |
| 2022-07-08 | 9,400.00 | 9,950.00 | 9,400.00 | 9,950.00 | 9,212.96 | 7,711,524 |
| 2022-07-07 | 9,110.00 | 9,370.00 | 9,110.00 | 9,300.00 | 8,611.11 | 1,903,500 |
| 2022-07-06 | 8,780.00 | 9,430.00 | 8,780.00 | 9,100.00 | 8,425.93 | 3,953,880 |
| 2022-07-05 | 9,560.00 | 9,580.00 | 9,000.00 | 9,050.00 | 8,379.63 | 5,272,236 |
| 2022-07-04 | 9,230.00 | 9,520.00 | 9,230.00 | 9,460.00 | 8,759.26 | 2,095,416 |
| 2022-07-01 | 9,010.00 | 9,450.00 | 8,720.00 | 9,200.00 | 8,518.52 | 3,435,048 |
| 2022-06-30 | 9,680.00 | 9,790.00 | 9,090.00 | 9,090.00 | 8,416.67 | 3,545,100 |
| 2022-06-29 | 9,500.00 | 9,990.00 | 9,300.00 | 9,680.00 | 8,962.96 | 4,504,356 |
| 2022-06-28 | 9,300.00 | 9,800.00 | 9,250.00 | 9,600.00 | 8,888.89 | 4,533,516 |
| 2022-06-27 | 9,100.00 | 9,380.00 | 8,900.00 | 9,200.00 | 8,518.52 | 5,762,988 |
| 2022-06-24 | 9,130.00 | 9,350.00 | 9,000.00 | 9,050.00 | 8,379.63 | 2,572,992 |
| 2022-06-23 | 9,160.00 | 9,310.00 | 8,880.00 | 9,120.00 | 8,444.44 | 3,098,844 |
| 2022-06-22 | 8,600.00 | 8,820.00 | 8,400.00 | 8,820.00 | 8,166.67 | 3,389,472 |
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.