Saigon Thuong Tin Real Estate JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4,710.00 | 4,790.00 | 4,660.00 | 4,700.00 | 4,700.00 | 1,535,000 |
| 2026-07-21 | 4,730.00 | 4,820.00 | 4,680.00 | 4,700.00 | 4,700.00 | 1,357,100 |
| 2026-07-20 | 5,000.00 | 5,000.00 | 4,700.00 | 4,700.00 | 4,700.00 | 2,176,800 |
| 2026-07-17 | 5,070.00 | 5,120.00 | 5,000.00 | 5,000.00 | 5,000.00 | 1,334,800 |
| 2026-07-16 | 5,040.00 | 5,130.00 | 4,860.00 | 5,090.00 | 5,090.00 | 1,324,600 |
| 2026-07-15 | 5,190.00 | 5,200.00 | 5,010.00 | 5,070.00 | 5,070.00 | 1,153,400 |
| 2026-07-14 | 5,150.00 | 5,210.00 | 5,000.00 | 5,190.00 | 5,190.00 | 3,222,100 |
| 2026-07-13 | 5,380.00 | 5,480.00 | 5,150.00 | 5,150.00 | 5,150.00 | 2,885,300 |
| 2026-07-10 | 4,920.00 | 5,260.00 | 4,920.00 | 5,260.00 | 5,260.00 | 3,997,500 |
| 2026-07-09 | 5,000.00 | 5,010.00 | 4,920.00 | 4,920.00 | 4,920.00 | 560,000 |
| 2026-07-08 | 4,900.00 | 5,010.00 | 4,900.00 | 5,000.00 | 5,000.00 | 1,599,000 |
| 2026-07-07 | 4,950.00 | 4,950.00 | 4,840.00 | 4,910.00 | 4,910.00 | 1,045,600 |
| 2026-07-06 | 5,000.00 | 5,060.00 | 4,900.00 | 4,910.00 | 4,910.00 | 1,490,800 |
| 2026-07-03 | 5,060.00 | 5,070.00 | 4,910.00 | 5,000.00 | 5,000.00 | 2,575,800 |
| 2026-07-02 | 5,100.00 | 5,180.00 | 5,060.00 | 5,060.00 | 5,060.00 | 959,500 |
| 2026-07-01 | 5,090.00 | 5,100.00 | 5,060.00 | 5,100.00 | 5,100.00 | 571,000 |
| 2026-06-30 | 5,050.00 | 5,100.00 | 5,050.00 | 5,070.00 | 5,070.00 | 491,200 |
| 2026-06-29 | 5,050.00 | 5,110.00 | 5,030.00 | 5,070.00 | 5,070.00 | 1,293,900 |
| 2026-06-26 | 5,090.00 | 5,110.00 | 5,040.00 | 5,070.00 | 5,070.00 | 874,200 |
| 2026-06-25 | 5,170.00 | 5,170.00 | 5,050.00 | 5,100.00 | 5,100.00 | 932,500 |
| 2026-06-24 | 5,110.00 | 5,150.00 | 5,030.00 | 5,100.00 | 5,100.00 | 1,473,900 |
| 2026-06-23 | 5,180.00 | 5,180.00 | 5,080.00 | 5,090.00 | 5,090.00 | 595,100 |
| 2026-06-22 | 5,200.00 | 5,210.00 | 5,120.00 | 5,130.00 | 5,130.00 | 943,100 |
| 2026-06-19 | 5,210.00 | 5,280.00 | 5,190.00 | 5,210.00 | 5,210.00 | 700,400 |
| 2026-06-18 | 5,280.00 | 5,320.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1,346,500 |
| 2026-06-17 | 5,270.00 | 5,350.00 | 5,250.00 | 5,280.00 | 5,280.00 | 962,600 |
| 2026-06-16 | 5,210.00 | 5,270.00 | 5,160.00 | 5,260.00 | 5,260.00 | 1,467,300 |
| 2026-06-15 | 5,250.00 | 5,250.00 | 5,160.00 | 5,200.00 | 5,200.00 | 1,657,400 |
| 2026-06-12 | 5,200.00 | 5,210.00 | 5,150.00 | 5,150.00 | 5,150.00 | 662,800 |
| 2026-06-11 | 5,180.00 | 5,180.00 | 5,110.00 | 5,160.00 | 5,160.00 | 967,100 |
| 2026-06-10 | 5,040.00 | 5,240.00 | 5,040.00 | 5,190.00 | 5,190.00 | 1,374,900 |
| 2026-06-09 | 5,080.00 | 5,110.00 | 5,020.00 | 5,040.00 | 5,040.00 | 739,894 |
| 2026-06-08 | 5,130.00 | 5,150.00 | 5,030.00 | 5,040.00 | 5,040.00 | 1,349,740 |
| 2026-06-05 | 5,250.00 | 5,300.00 | 5,160.00 | 5,170.00 | 5,170.00 | 1,454,000 |
| 2026-06-04 | 5,340.00 | 5,340.00 | 5,220.00 | 5,250.00 | 5,250.00 | 1,232,200 |
| 2026-06-03 | 5,350.00 | 5,350.00 | 5,220.00 | 5,350.00 | 5,350.00 | 758,300 |
| 2026-06-02 | 5,350.00 | 5,450.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1,989,600 |
| 2026-06-01 | 5,390.00 | 5,410.00 | 5,320.00 | 5,350.00 | 5,350.00 | 1,724,500 |
| 2026-05-29 | 5,360.00 | 5,430.00 | 5,280.00 | 5,280.00 | 5,280.00 | 956,700 |
| 2026-05-28 | 5,430.00 | 5,460.00 | 5,360.00 | 5,360.00 | 5,360.00 | 897,800 |
| 2026-05-27 | 5,490.00 | 5,510.00 | 5,420.00 | 5,430.00 | 5,430.00 | 1,071,500 |
| 2026-05-26 | 5,450.00 | 5,520.00 | 5,410.00 | 5,480.00 | 5,480.00 | 1,296,700 |
| 2026-05-25 | 5,330.00 | 5,520.00 | 5,330.00 | 5,450.00 | 5,450.00 | 1,631,200 |
| 2026-05-22 | 5,330.00 | 5,380.00 | 5,280.00 | 5,350.00 | 5,350.00 | 1,153,900 |
| 2026-05-21 | 5,420.00 | 5,430.00 | 5,210.00 | 5,350.00 | 5,350.00 | 1,085,700 |
| 2026-05-20 | 5,570.00 | 5,590.00 | 5,260.00 | 5,390.00 | 5,390.00 | 2,955,100 |
| 2026-05-19 | 5,610.00 | 5,660.00 | 5,570.00 | 5,600.00 | 5,600.00 | 1,182,800 |
| 2026-05-18 | 5,620.00 | 5,650.00 | 5,550.00 | 5,650.00 | 5,650.00 | 1,539,300 |
| 2026-05-15 | 5,660.00 | 5,690.00 | 5,620.00 | 5,650.00 | 5,650.00 | 919,700 |
| 2026-05-14 | 5,580.00 | 5,690.00 | 5,580.00 | 5,660.00 | 5,660.00 | 2,028,000 |
| 2026-05-13 | 5,700.00 | 5,750.00 | 5,590.00 | 5,600.00 | 5,600.00 | 1,449,100 |
| 2026-05-12 | 5,700.00 | 5,810.00 | 5,670.00 | 5,680.00 | 5,680.00 | 1,046,300 |
| 2026-05-11 | 5,770.00 | 5,790.00 | 5,650.00 | 5,660.00 | 5,660.00 | 1,589,400 |
| 2026-05-08 | 5,870.00 | 5,870.00 | 5,710.00 | 5,710.00 | 5,710.00 | 1,675,400 |
| 2026-05-07 | 6,050.00 | 6,050.00 | 5,800.00 | 5,800.00 | 5,800.00 | 2,490,900 |
| 2026-05-06 | 5,900.00 | 6,000.00 | 5,790.00 | 6,000.00 | 6,000.00 | 1,994,900 |
| 2026-05-05 | 5,950.00 | 6,000.00 | 5,800.00 | 5,830.00 | 5,830.00 | 1,715,900 |
| 2026-05-04 | 6,100.00 | 6,200.00 | 5,950.00 | 5,950.00 | 5,950.00 | 2,240,200 |
| 2026-04-29 | 5,980.00 | 6,090.00 | 5,970.00 | 6,050.00 | 6,050.00 | 1,899,100 |
| 2026-04-28 | 6,040.00 | 6,100.00 | 5,930.00 | 6,030.00 | 6,030.00 | 1,067,300 |
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.