Saigon Thuong Tin Real Estate JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 8,470.00 | 8,760.00 | 8,400.00 | 8,680.00 | 8,680.00 | 5,774,000 |
| 2025-10-28 | 8,060.00 | 8,480.00 | 8,050.00 | 8,480.00 | 8,480.00 | 4,679,300 |
| 2025-10-27 | 8,390.00 | 8,390.00 | 8,100.00 | 8,100.00 | 8,100.00 | 4,222,000 |
| 2025-10-24 | 8,300.00 | 8,360.00 | 8,100.00 | 8,320.00 | 8,320.00 | 4,648,500 |
| 2025-10-23 | 8,460.00 | 8,580.00 | 8,300.00 | 8,390.00 | 8,390.00 | 4,729,500 |
| 2025-10-22 | 8,530.00 | 8,550.00 | 8,000.00 | 8,450.00 | 8,450.00 | 12,763,300 |
| 2025-10-21 | 8,900.00 | 9,030.00 | 8,530.00 | 8,530.00 | 8,530.00 | 17,589,800 |
| 2025-10-20 | 9,710.00 | 9,850.00 | 9,170.00 | 9,170.00 | 9,170.00 | 9,328,200 |
| 2025-10-17 | 9,940.00 | 10,100.00 | 9,690.00 | 9,850.00 | 9,850.00 | 10,886,900 |
| 2025-10-16 | 9,690.00 | 9,990.00 | 9,660.00 | 9,850.00 | 9,850.00 | 10,466,500 |
| 2025-10-15 | 9,650.00 | 9,740.00 | 9,490.00 | 9,600.00 | 9,600.00 | 5,766,700 |
| 2025-10-14 | 9,710.00 | 9,800.00 | 9,450.00 | 9,590.00 | 9,590.00 | 12,469,800 |
| 2025-10-13 | 9,210.00 | 9,680.00 | 9,200.00 | 9,680.00 | 9,680.00 | 8,769,800 |
| 2025-10-10 | 9,240.00 | 9,540.00 | 9,240.00 | 9,370.00 | 9,370.00 | 10,111,200 |
| 2025-10-09 | 9,280.00 | 9,400.00 | 9,160.00 | 9,300.00 | 9,300.00 | 3,810,500 |
| 2025-10-08 | 9,150.00 | 9,190.00 | 9,020.00 | 9,130.00 | 9,130.00 | 5,346,700 |
| 2025-10-07 | 9,380.00 | 9,380.00 | 9,050.00 | 9,050.00 | 9,050.00 | 6,415,800 |
| 2025-10-06 | 9,120.00 | 9,400.00 | 9,020.00 | 9,380.00 | 9,380.00 | 4,795,800 |
| 2025-10-03 | 9,250.00 | 9,250.00 | 8,800.00 | 8,910.00 | 8,910.00 | 8,956,700 |
| 2025-10-02 | 9,600.00 | 9,600.00 | 9,250.00 | 9,270.00 | 9,270.00 | 5,502,400 |
| 2025-10-01 | 9,550.00 | 9,600.00 | 9,370.00 | 9,590.00 | 9,590.00 | 5,153,600 |
| 2025-09-30 | 9,740.00 | 9,810.00 | 9,160.00 | 9,540.00 | 9,540.00 | 10,809,400 |
| 2025-09-29 | 9,990.00 | 10,200.00 | 9,660.00 | 9,740.00 | 9,740.00 | 9,801,000 |
| 2025-09-26 | 10,100.00 | 10,200.00 | 9,940.00 | 9,990.00 | 9,990.00 | 7,251,400 |
| 2025-09-25 | 9,670.00 | 10,250.00 | 9,640.00 | 10,200.00 | 10,200.00 | 28,760,700 |
| 2025-09-24 | 9,550.00 | 9,750.00 | 9,430.00 | 9,610.00 | 9,610.00 | 9,190,100 |
| 2025-09-23 | 9,500.00 | 9,590.00 | 9,370.00 | 9,530.00 | 9,530.00 | 3,568,000 |
| 2025-09-22 | 9,870.00 | 9,870.00 | 9,250.00 | 9,500.00 | 9,500.00 | 10,595,500 |
| 2025-09-19 | 9,740.00 | 9,850.00 | 9,560.00 | 9,800.00 | 9,800.00 | 13,608,400 |
| 2025-09-18 | 9,700.00 | 9,840.00 | 9,500.00 | 9,600.00 | 9,600.00 | 9,341,000 |
| 2025-09-17 | 9,000.00 | 9,600.00 | 8,850.00 | 9,600.00 | 9,600.00 | 30,813,300 |
| 2025-09-16 | 9,070.00 | 9,100.00 | 8,880.00 | 8,980.00 | 8,980.00 | 3,999,600 |
| 2025-09-15 | 8,850.00 | 8,990.00 | 8,850.00 | 8,990.00 | 8,990.00 | 2,493,900 |
| 2025-09-12 | 8,740.00 | 8,890.00 | 8,690.00 | 8,890.00 | 8,890.00 | 3,461,000 |
| 2025-09-11 | 8,770.00 | 8,770.00 | 8,500.00 | 8,620.00 | 8,620.00 | 2,986,000 |
| 2025-09-10 | 9,000.00 | 9,000.00 | 8,670.00 | 8,770.00 | 8,770.00 | 2,933,300 |
| 2025-09-09 | 8,660.00 | 8,970.00 | 8,560.00 | 8,970.00 | 8,970.00 | 5,656,400 |
| 2025-09-08 | 9,070.00 | 9,110.00 | 8,600.00 | 8,600.00 | 8,600.00 | 7,137,800 |
| 2025-09-05 | 9,370.00 | 9,500.00 | 9,100.00 | 9,100.00 | 9,100.00 | 6,940,800 |
| 2025-09-04 | 9,310.00 | 9,400.00 | 9,280.00 | 9,280.00 | 9,280.00 | 4,446,100 |
| 2025-09-03 | 9,020.00 | 9,380.00 | 9,010.00 | 9,270.00 | 9,270.00 | 4,877,600 |
| 2025-08-29 | 9,020.00 | 9,080.00 | 8,950.00 | 9,000.00 | 9,000.00 | 5,223,200 |
| 2025-08-28 | 9,010.00 | 9,030.00 | 8,890.00 | 8,910.00 | 8,910.00 | 3,304,900 |
| 2025-08-27 | 9,000.00 | 9,200.00 | 8,900.00 | 9,010.00 | 9,010.00 | 7,080,800 |
| 2025-08-26 | 8,570.00 | 8,970.00 | 8,560.00 | 8,970.00 | 8,970.00 | 3,035,100 |
| 2025-08-25 | 8,560.00 | 8,750.00 | 8,500.00 | 8,600.00 | 8,600.00 | 4,830,000 |
| 2025-08-22 | 9,000.00 | 9,150.00 | 8,560.00 | 8,560.00 | 8,560.00 | 17,315,300 |
| 2025-08-21 | 9,520.00 | 9,590.00 | 9,200.00 | 9,200.00 | 9,200.00 | 8,251,900 |
| 2025-08-20 | 9,900.00 | 9,910.00 | 9,370.00 | 9,500.00 | 9,500.00 | 11,144,600 |
| 2025-08-19 | 9,840.00 | 10,200.00 | 9,700.00 | 10,000.00 | 10,000.00 | 11,202,700 |
| 2025-08-18 | 10,000.00 | 10,000.00 | 9,720.00 | 9,800.00 | 9,800.00 | 10,338,200 |
| 2025-08-15 | 10,450.00 | 10,500.00 | 9,900.00 | 10,100.00 | 10,100.00 | 15,795,900 |
| 2025-08-14 | 10,200.00 | 10,400.00 | 9,800.00 | 10,400.00 | 10,400.00 | 15,840,000 |
| 2025-08-13 | 9,580.00 | 9,940.00 | 9,520.00 | 9,900.00 | 9,900.00 | 18,111,900 |
| 2025-08-12 | 9,730.00 | 9,730.00 | 9,210.00 | 9,550.00 | 9,550.00 | 8,609,000 |
| 2025-08-11 | 9,550.00 | 9,960.00 | 9,540.00 | 9,590.00 | 9,590.00 | 9,419,300 |
| 2025-08-08 | 9,550.00 | 9,570.00 | 9,180.00 | 9,500.00 | 9,500.00 | 10,386,300 |
| 2025-08-07 | 9,410.00 | 9,650.00 | 9,340.00 | 9,450.00 | 9,450.00 | 9,022,200 |
| 2025-08-06 | 9,150.00 | 9,350.00 | 9,150.00 | 9,350.00 | 9,350.00 | 6,712,100 |
| 2025-08-05 | 9,600.00 | 9,600.00 | 8,750.00 | 9,350.00 | 9,350.00 | 17,625,400 |
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.