Saigon Thuong Tin Real Estate JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 23,200.00 | 23,850.00 | 22,950.00 | 23,200.00 | 21,481.48 | 14,070,780 |
| 2021-12-21 | 21,200.00 | 23,000.00 | 21,200.00 | 22,750.00 | 21,064.81 | 16,618,824 |
| 2021-12-20 | 21,500.00 | 22,000.00 | 20,800.00 | 21,650.00 | 20,046.30 | 11,930,004 |
| 2021-12-17 | 22,650.00 | 22,650.00 | 21,300.00 | 21,500.00 | 19,907.41 | 14,063,436 |
| 2021-12-16 | 20,750.00 | 22,000.00 | 20,750.00 | 22,000.00 | 20,370.37 | 17,464,356 |
| 2021-12-15 | 20,800.00 | 21,450.00 | 20,650.00 | 20,750.00 | 19,212.96 | 10,228,356 |
| 2021-12-14 | 21,100.00 | 21,550.00 | 20,500.00 | 20,800.00 | 19,259.26 | 15,378,120 |
| 2021-12-13 | 19,450.00 | 20,550.00 | 19,400.00 | 20,550.00 | 19,027.78 | 18,410,652 |
| 2021-12-10 | 19,150.00 | 19,500.00 | 18,900.00 | 19,250.00 | 17,824.07 | 10,275,120 |
| 2021-12-09 | 18,700.00 | 19,400.00 | 18,600.00 | 19,150.00 | 17,731.48 | 5,673,996 |
| 2021-12-08 | 19,250.00 | 19,400.00 | 18,800.00 | 18,800.00 | 17,407.41 | 7,542,828 |
| 2021-12-07 | 18,500.00 | 19,300.00 | 17,850.00 | 19,250.00 | 17,824.07 | 11,193,228 |
| 2021-12-06 | 19,300.00 | 19,800.00 | 18,100.00 | 18,100.00 | 16,759.26 | 15,087,384 |
| 2021-12-03 | 20,400.00 | 20,500.00 | 19,300.00 | 19,450.00 | 18,009.26 | 12,925,764 |
| 2021-12-02 | 20,700.00 | 20,700.00 | 20,000.00 | 20,300.00 | 18,796.30 | 12,939,804 |
| 2021-12-01 | 20,000.00 | 20,900.00 | 19,700.00 | 20,700.00 | 19,166.67 | 13,981,356 |
| 2021-11-30 | 20,500.00 | 20,500.00 | 19,500.00 | 20,000.00 | 18,518.52 | 18,549,540 |
| 2021-11-29 | 17,300.00 | 19,250.00 | 17,300.00 | 19,250.00 | 17,824.07 | 20,888,605 |
| 2021-11-26 | 18,300.00 | 18,700.00 | 17,600.00 | 18,000.00 | 16,666.67 | 10,577,628 |
| 2021-11-25 | 17,600.00 | 18,500.00 | 17,450.00 | 18,250.00 | 16,898.15 | 9,462,420 |
| 2021-11-24 | 18,500.00 | 18,700.00 | 17,500.00 | 17,600.00 | 16,296.30 | 9,202,680 |
| 2021-11-23 | 16,900.00 | 18,150.00 | 16,800.00 | 18,050.00 | 16,712.96 | 13,719,996 |
| 2021-11-22 | 19,200.00 | 19,300.00 | 17,900.00 | 17,900.00 | 16,574.07 | 15,395,292 |
| 2021-11-19 | 19,250.00 | 20,250.00 | 17,950.00 | 19,200.00 | 17,777.78 | 20,199,565 |
| 2021-11-18 | 18,200.00 | 19,250.00 | 18,050.00 | 18,950.00 | 17,546.30 | 15,250,356 |
| 2021-11-17 | 17,600.00 | 18,250.00 | 17,600.00 | 18,000.00 | 16,666.67 | 9,166,392 |
| 2021-11-16 | 18,100.00 | 18,500.00 | 17,500.00 | 17,800.00 | 16,481.48 | 14,167,008 |
| 2021-11-15 | 17,600.00 | 18,700.00 | 17,500.00 | 18,600.00 | 17,222.22 | 18,911,555 |
| 2021-11-12 | 17,500.00 | 17,550.00 | 16,900.00 | 17,500.00 | 16,203.70 | 14,102,316 |
| 2021-11-11 | 17,650.00 | 17,900.00 | 17,050.00 | 17,400.00 | 16,111.11 | 18,555,480 |
| 2021-11-10 | 16,100.00 | 16,900.00 | 15,950.00 | 16,900.00 | 15,648.15 | 19,226,160 |
| 2021-11-09 | 15,750.00 | 16,200.00 | 15,700.00 | 15,800.00 | 14,629.63 | 17,648,712 |
| 2021-11-08 | 14,950.00 | 15,600.00 | 14,950.00 | 15,300.00 | 14,166.67 | 12,656,304 |
| 2021-11-05 | 15,000.00 | 15,200.00 | 14,650.00 | 14,950.00 | 13,842.59 | 9,921,744 |
| 2021-11-04 | 14,650.00 | 15,150.00 | 14,100.00 | 14,900.00 | 13,796.30 | 12,326,256 |
| 2021-11-03 | 16,000.00 | 16,400.00 | 14,650.00 | 14,650.00 | 13,564.81 | 29,876,906 |
| 2021-11-02 | 14,950.00 | 15,700.00 | 14,700.00 | 15,700.00 | 14,537.04 | 16,506,396 |
| 2021-11-01 | 15,000.00 | 15,150.00 | 14,600.00 | 14,700.00 | 13,611.11 | 13,473,648 |
| 2021-10-29 | 14,650.00 | 15,250.00 | 14,500.00 | 14,800.00 | 13,703.70 | 18,164,520 |
| 2021-10-28 | 14,550.00 | 14,700.00 | 14,400.00 | 14,450.00 | 13,379.63 | 10,645,560 |
| 2021-10-27 | 14,350.00 | 14,700.00 | 14,250.00 | 14,500.00 | 13,425.93 | 13,453,992 |
| 2021-10-26 | 13,900.00 | 14,350.00 | 13,900.00 | 14,200.00 | 13,148.15 | 14,841,252 |
| 2021-10-25 | 14,500.00 | 14,800.00 | 14,100.00 | 14,100.00 | 13,055.56 | 21,160,225 |
| 2021-10-22 | 13,650.00 | 14,200.00 | 13,650.00 | 14,200.00 | 13,148.15 | 15,469,380 |
| 2021-10-21 | 13,100.00 | 13,450.00 | 12,950.00 | 13,300.00 | 12,314.81 | 10,879,380 |
| 2021-10-20 | 13,150.00 | 13,300.00 | 12,800.00 | 13,000.00 | 12,037.04 | 11,360,304 |
← NewerPage 21 of 21 · 1,246 trading days
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.