Saigon Thuong Tin Real Estate JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 6,120.00 | 6,120.00 | 5,970.00 | 6,030.00 | 6,030.00 | 2,222,500 |
| 2026-04-23 | 6,130.00 | 6,170.00 | 5,990.00 | 6,110.00 | 6,110.00 | 1,905,900 |
| 2026-04-22 | 6,150.00 | 6,160.00 | 6,080.00 | 6,130.00 | 6,130.00 | 1,124,000 |
| 2026-04-21 | 6,240.00 | 6,250.00 | 6,130.00 | 6,130.00 | 6,130.00 | 1,335,400 |
| 2026-04-20 | 6,230.00 | 6,270.00 | 6,190.00 | 6,220.00 | 6,220.00 | 1,048,200 |
| 2026-04-17 | 6,290.00 | 6,310.00 | 6,200.00 | 6,230.00 | 6,230.00 | 1,347,700 |
| 2026-04-16 | 6,310.00 | 6,370.00 | 6,210.00 | 6,290.00 | 6,290.00 | 1,839,900 |
| 2026-04-15 | 6,420.00 | 6,430.00 | 6,310.00 | 6,390.00 | 6,390.00 | 2,971,400 |
| 2026-04-14 | 6,350.00 | 6,390.00 | 6,270.00 | 6,390.00 | 6,390.00 | 2,917,100 |
| 2026-04-13 | 6,210.00 | 6,350.00 | 6,160.00 | 6,300.00 | 6,300.00 | 1,852,000 |
| 2026-04-10 | 6,250.00 | 6,320.00 | 6,220.00 | 6,250.00 | 6,250.00 | 1,681,500 |
| 2026-04-09 | 6,100.00 | 6,380.00 | 6,100.00 | 6,250.00 | 6,250.00 | 3,195,000 |
| 2026-04-08 | 6,100.00 | 6,210.00 | 6,010.00 | 6,200.00 | 6,200.00 | 1,611,100 |
| 2026-04-07 | 6,000.00 | 6,050.00 | 5,850.00 | 5,900.00 | 5,900.00 | 1,563,100 |
| 2026-04-06 | 6,220.00 | 6,220.00 | 5,970.00 | 5,970.00 | 5,970.00 | 1,587,900 |
| 2026-04-03 | 6,220.00 | 6,340.00 | 6,150.00 | 6,220.00 | 6,220.00 | 2,225,000 |
| 2026-04-02 | 6,290.00 | 6,330.00 | 6,180.00 | 6,220.00 | 6,220.00 | 1,679,200 |
| 2026-04-01 | 6,390.00 | 6,420.00 | 6,300.00 | 6,330.00 | 6,330.00 | 1,906,700 |
| 2026-03-31 | 6,480.00 | 6,480.00 | 6,180.00 | 6,260.00 | 6,260.00 | 3,531,400 |
| 2026-03-30 | 6,150.00 | 6,480.00 | 6,110.00 | 6,400.00 | 6,400.00 | 3,553,500 |
| 2026-03-27 | 5,800.00 | 6,240.00 | 5,800.00 | 6,240.00 | 6,240.00 | 4,177,800 |
| 2026-03-26 | 5,930.00 | 5,930.00 | 5,820.00 | 5,840.00 | 5,840.00 | 730,900 |
| 2026-03-25 | 5,790.00 | 5,950.00 | 5,790.00 | 5,900.00 | 5,900.00 | 1,290,900 |
| 2026-03-24 | 5,650.00 | 5,840.00 | 5,590.00 | 5,790.00 | 5,790.00 | 1,524,700 |
| 2026-03-23 | 5,810.00 | 5,840.00 | 5,460.00 | 5,520.00 | 5,520.00 | 2,622,700 |
| 2026-03-20 | 5,980.00 | 5,980.00 | 5,830.00 | 5,870.00 | 5,870.00 | 1,110,400 |
| 2026-03-19 | 5,800.00 | 6,030.00 | 5,800.00 | 5,990.00 | 5,990.00 | 1,807,300 |
| 2026-03-18 | 5,860.00 | 5,950.00 | 5,800.00 | 5,870.00 | 5,870.00 | 1,478,400 |
| 2026-03-17 | 5,910.00 | 6,050.00 | 5,850.00 | 5,860.00 | 5,860.00 | 2,302,400 |
| 2026-03-16 | 5,800.00 | 5,920.00 | 5,730.00 | 5,850.00 | 5,850.00 | 1,862,600 |
| 2026-03-13 | 5,580.00 | 5,850.00 | 5,550.00 | 5,710.00 | 5,710.00 | 2,246,500 |
| 2026-03-12 | 5,710.00 | 5,790.00 | 5,600.00 | 5,690.00 | 5,690.00 | 3,210,400 |
| 2026-03-11 | 5,500.00 | 5,870.00 | 5,500.00 | 5,750.00 | 5,750.00 | 2,624,900 |
| 2026-03-10 | 5,400.00 | 5,660.00 | 5,400.00 | 5,590.00 | 5,590.00 | 5,764,300 |
| 2026-03-09 | 5,700.00 | 5,700.00 | 5,590.00 | 5,590.00 | 5,590.00 | 2,130,500 |
| 2026-03-06 | 6,050.00 | 6,050.00 | 5,930.00 | 6,010.00 | 6,010.00 | 2,905,100 |
| 2026-03-05 | 6,140.00 | 6,270.00 | 6,060.00 | 6,060.00 | 6,060.00 | 1,856,600 |
| 2026-03-04 | 6,090.00 | 6,150.00 | 5,870.00 | 6,100.00 | 6,100.00 | 5,206,000 |
| 2026-03-03 | 6,200.00 | 6,320.00 | 6,040.00 | 6,150.00 | 6,150.00 | 3,004,300 |
| 2026-03-02 | 6,160.00 | 6,390.00 | 6,160.00 | 6,240.00 | 6,240.00 | 3,112,700 |
| 2026-02-27 | 6,610.00 | 6,610.00 | 6,450.00 | 6,450.00 | 6,450.00 | 3,682,000 |
| 2026-02-26 | 6,770.00 | 6,790.00 | 6,550.00 | 6,620.00 | 6,620.00 | 4,027,700 |
| 2026-02-25 | 6,850.00 | 6,850.00 | 6,750.00 | 6,770.00 | 6,770.00 | 2,043,600 |
| 2026-02-24 | 6,840.00 | 6,880.00 | 6,750.00 | 6,840.00 | 6,840.00 | 1,805,300 |
| 2026-02-23 | 6,900.00 | 6,920.00 | 6,800.00 | 6,840.00 | 6,840.00 | 2,066,500 |
| 2026-02-13 | 6,890.00 | 6,940.00 | 6,840.00 | 6,890.00 | 6,890.00 | 1,220,800 |
| 2026-02-12 | 6,990.00 | 6,990.00 | 6,860.00 | 6,950.00 | 6,950.00 | 1,094,500 |
| 2026-02-11 | 6,700.00 | 6,970.00 | 6,700.00 | 6,900.00 | 6,900.00 | 1,823,400 |
| 2026-02-10 | 6,700.00 | 6,800.00 | 6,550.00 | 6,700.00 | 6,700.00 | 3,180,100 |
| 2026-02-09 | 6,900.00 | 6,900.00 | 6,660.00 | 6,750.00 | 6,750.00 | 2,682,900 |
| 2026-02-06 | 7,020.00 | 7,020.00 | 6,780.00 | 6,900.00 | 6,900.00 | 2,401,100 |
| 2026-02-05 | 7,100.00 | 7,160.00 | 7,030.00 | 7,090.00 | 7,090.00 | 1,768,900 |
| 2026-02-04 | 7,120.00 | 7,180.00 | 7,050.00 | 7,110.00 | 7,110.00 | 2,039,800 |
| 2026-02-03 | 6,990.00 | 7,120.00 | 6,990.00 | 7,100.00 | 7,100.00 | 2,442,500 |
| 2026-02-02 | 7,120.00 | 7,150.00 | 6,900.00 | 6,980.00 | 6,980.00 | 3,210,600 |
| 2026-01-30 | 7,050.00 | 7,200.00 | 7,050.00 | 7,150.00 | 7,150.00 | 1,632,400 |
| 2026-01-29 | 6,890.00 | 7,050.00 | 6,880.00 | 7,050.00 | 7,050.00 | 3,454,100 |
| 2026-01-28 | 6,900.00 | 6,950.00 | 6,600.00 | 6,890.00 | 6,890.00 | 3,062,800 |
| 2026-01-27 | 6,950.00 | 6,950.00 | 6,820.00 | 6,890.00 | 6,890.00 | 1,856,000 |
| 2026-01-26 | 7,250.00 | 7,280.00 | 6,760.00 | 6,950.00 | 6,950.00 | 3,653,400 |
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.