Saigon Thuong Tin Real Estate JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 7,800.00 | 8,560.00 | 7,710.00 | 8,250.00 | 7,638.89 | 4,782,780 |
| 2022-06-20 | 8,600.00 | 9,100.00 | 8,230.00 | 8,230.00 | 7,620.37 | 5,138,208 |
| 2022-06-17 | 9,000.00 | 9,300.00 | 8,840.00 | 8,840.00 | 8,185.19 | 7,567,992 |
| 2022-06-16 | 10,500.00 | 10,600.00 | 9,500.00 | 9,500.00 | 8,796.30 | 3,981,528 |
| 2022-06-15 | 10,950.00 | 11,250.00 | 10,200.00 | 10,200.00 | 9,444.44 | 7,610,652 |
| 2022-06-14 | 10,800.00 | 11,450.00 | 10,800.00 | 10,950.00 | 10,138.89 | 3,800,952 |
| 2022-06-13 | 11,650.00 | 11,950.00 | 11,350.00 | 11,350.00 | 10,509.26 | 5,348,916 |
| 2022-06-10 | 12,450.00 | 12,750.00 | 12,200.00 | 12,200.00 | 11,296.30 | 3,803,760 |
| 2022-06-09 | 12,400.00 | 12,900.00 | 12,300.00 | 12,700.00 | 11,759.26 | 4,710,636 |
| 2022-06-08 | 11,550.00 | 12,100.00 | 11,500.00 | 12,100.00 | 11,203.70 | 2,292,732 |
| 2022-06-07 | 11,650.00 | 11,850.00 | 11,150.00 | 11,350.00 | 10,509.26 | 6,406,344 |
| 2022-06-06 | 12,450.00 | 12,500.00 | 11,800.00 | 11,900.00 | 11,018.52 | 5,137,020 |
| 2022-06-03 | 12,500.00 | 12,800.00 | 12,350.00 | 12,450.00 | 11,527.78 | 3,991,680 |
| 2022-06-02 | 13,250.00 | 13,500.00 | 12,600.00 | 12,650.00 | 11,712.96 | 8,678,556 |
| 2022-06-01 | 13,400.00 | 13,600.00 | 13,050.00 | 13,300.00 | 12,314.81 | 4,266,000 |
| 2022-05-31 | 13,700.00 | 13,800.00 | 13,350.00 | 13,550.00 | 12,546.30 | 4,656,528 |
| 2022-05-30 | 13,300.00 | 13,950.00 | 13,300.00 | 13,700.00 | 12,685.19 | 5,380,236 |
| 2022-05-27 | 13,200.00 | 13,550.00 | 13,200.00 | 13,300.00 | 12,314.81 | 3,243,024 |
| 2022-05-26 | 13,400.00 | 13,600.00 | 13,150.00 | 13,250.00 | 12,268.52 | 4,374,432 |
| 2022-05-25 | 12,500.00 | 13,250.00 | 12,450.00 | 13,250.00 | 12,268.52 | 6,689,412 |
| 2022-05-24 | 12,200.00 | 12,400.00 | 11,700.00 | 12,400.00 | 11,481.48 | 2,765,664 |
| 2022-05-23 | 13,000.00 | 13,100.00 | 11,950.00 | 12,100.00 | 11,203.70 | 4,090,392 |
| 2022-05-20 | 12,300.00 | 13,100.00 | 12,300.00 | 12,800.00 | 11,851.85 | 5,003,532 |
| 2022-05-19 | 12,000.00 | 12,700.00 | 11,950.00 | 12,500.00 | 11,574.07 | 3,968,244 |
| 2022-05-18 | 12,650.00 | 12,950.00 | 12,400.00 | 12,600.00 | 11,666.67 | 3,588,516 |
| 2022-05-17 | 11,050.00 | 12,300.00 | 11,000.00 | 12,300.00 | 11,388.89 | 5,348,808 |
| 2022-05-16 | 12,600.00 | 12,900.00 | 11,500.00 | 11,500.00 | 10,648.15 | 7,574,256 |
| 2022-05-13 | 12,900.00 | 13,250.00 | 12,350.00 | 12,350.00 | 11,435.19 | 4,139,640 |
| 2022-05-12 | 14,200.00 | 14,300.00 | 13,250.00 | 13,250.00 | 12,268.52 | 3,612,816 |
| 2022-05-11 | 13,900.00 | 14,450.00 | 13,650.00 | 14,200.00 | 13,148.15 | 4,168,368 |
| 2022-05-10 | 13,300.00 | 14,050.00 | 13,300.00 | 13,700.00 | 12,685.19 | 9,001,692 |
| 2022-05-09 | 15,000.00 | 15,000.00 | 14,250.00 | 14,250.00 | 13,194.44 | 4,677,804 |
| 2022-05-06 | 15,500.00 | 16,050.00 | 15,300.00 | 15,300.00 | 14,166.67 | 3,309,984 |
| 2022-05-05 | 16,250.00 | 16,450.00 | 15,300.00 | 16,100.00 | 14,907.41 | 3,824,280 |
| 2022-05-04 | 16,400.00 | 16,600.00 | 16,050.00 | 16,100.00 | 14,907.41 | 3,178,440 |
| 2022-04-29 | 16,300.00 | 16,900.00 | 16,250.00 | 16,600.00 | 15,370.37 | 4,068,252 |
| 2022-04-28 | 17,000.00 | 17,300.00 | 16,300.00 | 16,300.00 | 15,092.59 | 4,283,064 |
| 2022-04-27 | 16,700.00 | 17,250.00 | 16,200.00 | 17,050.00 | 15,787.04 | 4,427,136 |
| 2022-04-26 | 15,800.00 | 16,700.00 | 15,350.00 | 16,700.00 | 15,462.96 | 5,615,676 |
| 2022-04-25 | 16,100.00 | 16,450.00 | 14,800.00 | 16,450.00 | 15,231.48 | 8,512,238 |
| 2022-04-22 | 15,250.00 | 16,050.00 | 14,500.00 | 15,900.00 | 14,722.22 | 6,071,652 |
| 2022-04-21 | 15,600.00 | 16,550.00 | 15,200.00 | 15,250.00 | 14,120.37 | 7,785,180 |
| 2022-04-20 | 16,050.00 | 16,850.00 | 16,000.00 | 16,300.00 | 15,092.59 | 6,612,516 |
| 2022-04-19 | 17,100.00 | 17,450.00 | 16,050.00 | 16,300.00 | 15,092.59 | 5,570,748 |
| 2022-04-18 | 17,700.00 | 17,700.00 | 16,550.00 | 16,700.00 | 15,462.96 | 8,842,176 |
| 2022-04-15 | 18,550.00 | 18,900.00 | 17,750.00 | 17,750.00 | 16,435.18 | 5,457,348 |
| 2022-04-14 | 19,500.00 | 19,550.00 | 18,700.00 | 18,700.00 | 17,314.81 | 3,291,624 |
| 2022-04-13 | 18,350.00 | 19,200.00 | 17,050.00 | 19,200.00 | 17,777.78 | 8,280,144 |
| 2022-04-12 | 19,300.00 | 19,850.00 | 17,950.00 | 17,950.00 | 16,620.37 | 7,778,376 |
| 2022-04-08 | 20,300.00 | 20,450.00 | 19,300.00 | 19,300.00 | 17,870.37 | 7,899,552 |
| 2022-04-07 | 20,900.00 | 21,100.00 | 20,000.00 | 20,000.00 | 18,518.52 | 6,959,736 |
| 2022-04-06 | 21,050.00 | 21,500.00 | 20,700.00 | 20,800.00 | 19,259.26 | 7,383,528 |
| 2022-04-05 | 20,800.00 | 21,600.00 | 20,800.00 | 21,400.00 | 19,814.81 | 5,319,864 |
| 2022-04-04 | 21,950.00 | 21,950.00 | 21,100.00 | 21,200.00 | 19,629.63 | 6,542,532 |
| 2022-04-01 | 20,500.00 | 21,750.00 | 20,500.00 | 21,600.00 | 20,000.00 | 10,982,304 |
| 2022-03-31 | 21,550.00 | 22,000.00 | 20,500.00 | 20,700.00 | 19,166.67 | 9,127,620 |
| 2022-03-30 | 22,650.00 | 23,100.00 | 21,500.00 | 21,500.00 | 19,907.41 | 14,203,512 |
| 2022-03-29 | 22,150.00 | 23,200.00 | 22,150.00 | 23,000.00 | 21,296.30 | 8,183,268 |
| 2022-03-28 | 22,600.00 | 23,000.00 | 21,500.00 | 22,200.00 | 20,555.56 | 17,348,364 |
| 2022-03-25 | 23,100.00 | 23,600.00 | 23,000.00 | 23,100.00 | 21,388.89 | 9,737,282 |
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.