Saigon Thuong Tin Real Estate JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 22,900.00 | 23,450.00 | 22,750.00 | 23,100.00 | 21,388.89 | 8,070,516 |
| 2022-03-23 | 23,100.00 | 23,600.00 | 22,750.00 | 22,900.00 | 21,203.70 | 12,614,292 |
| 2022-03-22 | 24,200.00 | 24,250.00 | 23,100.00 | 23,100.00 | 21,388.89 | 14,957,352 |
| 2022-03-21 | 23,100.00 | 24,300.00 | 22,850.00 | 23,800.00 | 22,037.04 | 13,610,700 |
| 2022-03-18 | 23,500.00 | 23,500.00 | 22,850.00 | 22,950.00 | 21,250.00 | 12,353,148 |
| 2022-03-17 | 22,800.00 | 23,850.00 | 22,800.00 | 23,400.00 | 21,666.67 | 18,941,365 |
| 2022-03-16 | 22,500.00 | 23,000.00 | 22,250.00 | 22,600.00 | 20,925.93 | 13,731,444 |
| 2022-03-15 | 21,600.00 | 22,500.00 | 21,300.00 | 22,200.00 | 20,555.56 | 9,657,036 |
| 2022-03-14 | 21,300.00 | 21,500.00 | 20,650.00 | 21,500.00 | 19,907.41 | 7,955,712 |
| 2022-03-11 | 20,850.00 | 21,650.00 | 20,600.00 | 21,650.00 | 20,046.30 | 9,061,740 |
| 2022-03-10 | 21,600.00 | 21,900.00 | 21,350.00 | 21,550.00 | 19,953.70 | 4,987,332 |
| 2022-03-09 | 20,450.00 | 21,500.00 | 19,600.00 | 21,300.00 | 19,722.22 | 11,887,236 |
| 2022-03-08 | 21,500.00 | 21,750.00 | 20,550.00 | 20,550.00 | 19,027.78 | 13,605,192 |
| 2022-03-07 | 22,650.00 | 22,650.00 | 21,950.00 | 21,950.00 | 20,324.07 | 11,278,656 |
| 2022-03-04 | 22,700.00 | 23,150.00 | 22,400.00 | 22,600.00 | 20,925.93 | 9,632,628 |
| 2022-03-03 | 23,000.00 | 23,300.00 | 22,650.00 | 22,650.00 | 20,972.22 | 6,359,580 |
| 2022-03-02 | 22,400.00 | 23,000.00 | 22,050.00 | 22,800.00 | 21,111.11 | 10,552,680 |
| 2022-03-01 | 21,250.00 | 22,500.00 | 21,100.00 | 22,400.00 | 20,740.74 | 15,054,336 |
| 2022-02-28 | 21,100.00 | 21,350.00 | 20,400.00 | 21,300.00 | 19,722.22 | 5,510,160 |
| 2022-02-25 | 21,100.00 | 21,650.00 | 20,950.00 | 21,150.00 | 19,583.33 | 9,413,388 |
| 2022-02-24 | 20,950.00 | 21,200.00 | 19,500.00 | 20,950.00 | 19,398.15 | 13,404,852 |
| 2022-02-23 | 20,900.00 | 21,550.00 | 20,700.00 | 20,950.00 | 19,398.15 | 5,318,568 |
| 2022-02-22 | 21,350.00 | 21,800.00 | 20,550.00 | 20,650.00 | 19,120.37 | 14,939,532 |
| 2022-02-21 | 21,800.00 | 22,700.00 | 21,500.00 | 22,050.00 | 20,416.67 | 9,798,084 |
| 2022-02-18 | 21,050.00 | 22,000.00 | 20,800.00 | 21,800.00 | 20,185.18 | 9,527,976 |
| 2022-02-17 | 21,100.00 | 21,400.00 | 20,900.00 | 21,200.00 | 19,629.63 | 11,926,440 |
| 2022-02-16 | 20,000.00 | 20,950.00 | 19,800.00 | 20,950.00 | 19,398.15 | 12,128,616 |
| 2022-02-15 | 19,400.00 | 19,700.00 | 19,000.00 | 19,600.00 | 18,148.15 | 4,259,412 |
| 2022-02-14 | 18,850.00 | 19,800.00 | 18,800.00 | 19,300.00 | 17,870.37 | 7,060,176 |
| 2022-02-11 | 19,400.00 | 19,900.00 | 19,400.00 | 19,450.00 | 18,009.26 | 4,271,508 |
| 2022-02-10 | 19,600.00 | 20,000.00 | 19,100.00 | 19,500.00 | 18,055.56 | 5,507,892 |
| 2022-02-09 | 18,050.00 | 19,600.00 | 18,050.00 | 19,400.00 | 17,962.96 | 7,725,240 |
| 2022-02-08 | 18,950.00 | 19,150.00 | 18,200.00 | 18,550.00 | 17,175.93 | 7,129,404 |
| 2022-02-07 | 18,000.00 | 19,000.00 | 18,000.00 | 19,000.00 | 17,592.59 | 5,026,212 |
| 2022-01-28 | 16,400.00 | 17,800.00 | 15,850.00 | 17,800.00 | 16,481.48 | 9,916,344 |
| 2022-01-27 | 17,900.00 | 18,450.00 | 16,800.00 | 16,800.00 | 15,555.56 | 7,412,040 |
| 2022-01-26 | 19,500.00 | 19,600.00 | 17,850.00 | 17,850.00 | 16,527.78 | 7,191,936 |
| 2022-01-25 | 18,100.00 | 19,500.00 | 18,100.00 | 19,150.00 | 17,731.48 | 6,648,264 |
| 2022-01-24 | 20,000.00 | 20,350.00 | 19,150.00 | 19,150.00 | 17,731.48 | 11,388,600 |
| 2022-01-21 | 20,200.00 | 20,550.00 | 20,000.00 | 20,550.00 | 19,027.78 | 8,392,572 |
| 2022-01-20 | 17,900.00 | 19,250.00 | 17,900.00 | 19,250.00 | 17,824.07 | 6,638,328 |
| 2022-01-19 | 17,800.00 | 18,600.00 | 17,800.00 | 18,000.00 | 16,666.67 | 21,488,005 |
| 2022-01-18 | 19,100.00 | 19,500.00 | 19,100.00 | 19,100.00 | 17,685.18 | 4,927,392 |
| 2022-01-17 | 22,500.00 | 22,600.00 | 20,500.00 | 20,500.00 | 18,981.48 | 9,492,228 |
| 2022-01-14 | 21,150.00 | 23,200.00 | 21,150.00 | 22,000.00 | 20,370.37 | 16,545,600 |
| 2022-01-13 | 24,800.00 | 24,800.00 | 22,700.00 | 22,700.00 | 21,018.52 | 14,574,276 |
| 2022-01-12 | 25,200.00 | 25,900.00 | 24,400.00 | 24,400.00 | 22,592.59 | 27,236,735 |
| 2022-01-11 | 25,500.00 | 26,900.00 | 24,300.00 | 26,200.00 | 24,259.26 | 24,620,652 |
| 2022-01-10 | 25,000.00 | 26,100.00 | 24,700.00 | 25,400.00 | 23,518.52 | 18,247,680 |
| 2022-01-07 | 24,000.00 | 25,000.00 | 24,000.00 | 24,400.00 | 22,592.59 | 14,392,512 |
| 2022-01-06 | 22,200.00 | 23,700.00 | 22,150.00 | 23,700.00 | 21,944.44 | 22,137,732 |
| 2022-01-05 | 22,900.00 | 22,900.00 | 22,150.00 | 22,150.00 | 20,509.26 | 14,933,700 |
| 2022-01-04 | 21,750.00 | 22,600.00 | 21,600.00 | 22,400.00 | 20,740.74 | 9,284,544 |
| 2021-12-31 | 22,050.00 | 22,050.00 | 21,350.00 | 21,350.00 | 19,768.52 | 13,008,060 |
| 2021-12-30 | 22,650.00 | 22,750.00 | 22,000.00 | 22,050.00 | 20,416.67 | 9,318,672 |
| 2021-12-29 | 23,050.00 | 23,550.00 | 22,650.00 | 22,650.00 | 20,972.22 | 12,456,180 |
| 2021-12-28 | 22,500.00 | 23,450.00 | 22,400.00 | 23,100.00 | 21,388.89 | 17,077,500 |
| 2021-12-27 | 22,300.00 | 22,300.00 | 21,250.00 | 22,100.00 | 20,462.96 | 9,536,400 |
| 2021-12-24 | 22,200.00 | 22,700.00 | 21,200.00 | 22,100.00 | 20,462.96 | 14,901,948 |
| 2021-12-23 | 23,350.00 | 23,400.00 | 21,600.00 | 22,000.00 | 20,370.37 | 17,784,685 |
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.