Saigon Thuong Tin Real Estate JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 9,110.00 | 9,420.00 | 9,110.00 | 9,400.00 | 9,400.00 | 8,191,800 |
| 2025-08-01 | 9,630.00 | 9,630.00 | 9,100.00 | 9,110.00 | 9,110.00 | 15,119,300 |
| 2025-07-31 | 10,100.00 | 10,100.00 | 9,540.00 | 9,700.00 | 9,700.00 | 18,017,700 |
| 2025-07-30 | 9,230.00 | 9,540.00 | 9,100.00 | 9,540.00 | 9,540.00 | 16,201,200 |
| 2025-07-29 | 9,200.00 | 9,200.00 | 8,900.00 | 8,920.00 | 8,920.00 | 31,180,100 |
| 2025-07-28 | 8,510.00 | 8,760.00 | 8,430.00 | 8,600.00 | 8,600.00 | 15,005,500 |
| 2025-07-25 | 8,300.00 | 8,400.00 | 8,250.00 | 8,380.00 | 8,380.00 | 6,461,700 |
| 2025-07-24 | 8,360.00 | 8,390.00 | 8,150.00 | 8,300.00 | 8,300.00 | 5,978,000 |
| 2025-07-23 | 8,480.00 | 8,490.00 | 8,310.00 | 8,380.00 | 8,380.00 | 7,677,700 |
| 2025-07-22 | 8,000.00 | 8,400.00 | 8,000.00 | 8,400.00 | 8,400.00 | 9,707,500 |
| 2025-07-21 | 8,350.00 | 8,400.00 | 8,030.00 | 8,050.00 | 8,050.00 | 8,819,800 |
| 2025-07-18 | 8,440.00 | 8,610.00 | 8,210.00 | 8,400.00 | 8,400.00 | 15,205,000 |
| 2025-07-17 | 8,230.00 | 8,690.00 | 8,230.00 | 8,440.00 | 8,440.00 | 14,001,100 |
| 2025-07-16 | 7,710.00 | 8,200.00 | 7,690.00 | 8,200.00 | 8,200.00 | 12,236,400 |
| 2025-07-15 | 7,930.00 | 7,980.00 | 7,700.00 | 7,700.00 | 7,700.00 | 9,840,400 |
| 2025-07-14 | 7,580.00 | 7,880.00 | 7,360.00 | 7,880.00 | 7,880.00 | 10,826,800 |
| 2025-07-11 | 7,650.00 | 7,650.00 | 7,470.00 | 7,600.00 | 7,600.00 | 5,954,000 |
| 2025-07-10 | 7,480.00 | 7,690.00 | 7,450.00 | 7,520.00 | 7,520.00 | 5,469,300 |
| 2025-07-09 | 7,510.00 | 7,570.00 | 7,410.00 | 7,470.00 | 7,470.00 | 5,948,600 |
| 2025-07-08 | 7,550.00 | 7,580.00 | 7,400.00 | 7,480.00 | 7,480.00 | 4,749,000 |
| 2025-07-07 | 7,430.00 | 7,570.00 | 7,380.00 | 7,500.00 | 7,500.00 | 5,987,600 |
| 2025-07-04 | 7,310.00 | 7,480.00 | 7,310.00 | 7,430.00 | 7,430.00 | 5,415,700 |
| 2025-07-03 | 7,210.00 | 7,450.00 | 7,150.00 | 7,280.00 | 7,280.00 | 7,782,700 |
| 2025-07-02 | 7,150.00 | 7,250.00 | 7,080.00 | 7,250.00 | 7,250.00 | 4,000,900 |
| 2025-07-01 | 7,200.00 | 7,220.00 | 7,030.00 | 7,160.00 | 7,160.00 | 4,077,900 |
| 2025-06-30 | 7,200.00 | 7,250.00 | 7,170.00 | 7,180.00 | 7,180.00 | 2,352,000 |
| 2025-06-27 | 7,240.00 | 7,370.00 | 7,160.00 | 7,220.00 | 7,220.00 | 5,345,200 |
| 2025-06-26 | 7,250.00 | 7,260.00 | 7,100.00 | 7,250.00 | 7,250.00 | 3,026,800 |
| 2025-06-25 | 7,160.00 | 7,420.00 | 7,140.00 | 7,260.00 | 7,260.00 | 5,450,700 |
| 2025-06-24 | 7,200.00 | 7,200.00 | 7,120.00 | 7,160.00 | 7,160.00 | 3,698,600 |
| 2025-06-23 | 6,960.00 | 7,050.00 | 6,900.00 | 7,050.00 | 7,050.00 | 2,973,600 |
| 2025-06-20 | 7,270.00 | 7,270.00 | 7,030.00 | 7,120.00 | 7,120.00 | 2,502,100 |
| 2025-06-19 | 7,140.00 | 7,240.00 | 6,980.00 | 7,200.00 | 7,200.00 | 6,551,500 |
| 2025-06-18 | 7,340.00 | 7,380.00 | 7,130.00 | 7,140.00 | 7,140.00 | 3,749,500 |
| 2025-06-17 | 7,270.00 | 7,420.00 | 7,200.00 | 7,340.00 | 7,340.00 | 3,873,252 |
| 2025-06-16 | 7,270.00 | 7,340.00 | 7,100.00 | 7,250.00 | 7,250.00 | 4,579,300 |
| 2025-06-13 | 7,330.00 | 7,380.00 | 6,980.00 | 7,300.00 | 7,300.00 | 11,099,200 |
| 2025-06-12 | 7,500.00 | 7,700.00 | 7,440.00 | 7,500.00 | 7,500.00 | 5,880,000 |
| 2025-06-11 | 7,600.00 | 7,600.00 | 7,380.00 | 7,500.00 | 7,500.00 | 5,915,700 |
| 2025-06-10 | 7,390.00 | 7,660.00 | 7,390.00 | 7,590.00 | 7,590.00 | 9,800,700 |
| 2025-06-09 | 7,400.00 | 7,610.00 | 7,350.00 | 7,450.00 | 7,450.00 | 8,672,800 |
| 2025-06-06 | 7,720.00 | 7,720.00 | 7,350.00 | 7,400.00 | 7,400.00 | 7,228,700 |
| 2025-06-05 | 7,500.00 | 7,790.00 | 7,460.00 | 7,700.00 | 7,700.00 | 9,585,000 |
| 2025-06-04 | 6,900.00 | 7,380.00 | 6,880.00 | 7,380.00 | 7,380.00 | 17,406,900 |
| 2025-06-03 | 7,040.00 | 7,040.00 | 6,740.00 | 6,900.00 | 6,900.00 | 9,176,200 |
| 2025-06-02 | 6,250.00 | 6,640.00 | 6,250.00 | 6,640.00 | 6,640.00 | 5,899,100 |
| 2025-05-30 | 6,370.00 | 6,370.00 | 6,210.00 | 6,210.00 | 6,210.00 | 1,876,500 |
| 2025-05-29 | 6,280.00 | 6,400.00 | 6,200.00 | 6,320.00 | 6,320.00 | 2,800,000 |
| 2025-05-28 | 6,350.00 | 6,380.00 | 6,200.00 | 6,270.00 | 6,270.00 | 2,976,900 |
| 2025-05-27 | 6,270.00 | 6,370.00 | 6,190.00 | 6,320.00 | 6,320.00 | 5,410,600 |
| 2025-05-26 | 6,140.00 | 6,250.00 | 5,950.00 | 6,240.00 | 6,240.00 | 3,155,400 |
| 2025-05-23 | 6,020.00 | 6,390.00 | 6,010.00 | 6,100.00 | 6,100.00 | 5,043,100 |
| 2025-05-22 | 5,850.00 | 6,150.00 | 5,850.00 | 6,030.00 | 6,030.00 | 5,196,000 |
| 2025-05-21 | 6,000.00 | 6,000.00 | 5,810.00 | 5,940.00 | 5,940.00 | 2,676,400 |
| 2025-05-20 | 6,030.00 | 6,040.00 | 5,960.00 | 5,970.00 | 5,970.00 | 1,844,800 |
| 2025-05-19 | 5,930.00 | 6,090.00 | 5,920.00 | 6,020.00 | 6,020.00 | 3,482,500 |
| 2025-05-16 | 5,960.00 | 6,010.00 | 5,880.00 | 5,910.00 | 5,910.00 | 2,403,200 |
| 2025-05-15 | 5,950.00 | 6,050.00 | 5,860.00 | 5,900.00 | 5,900.00 | 1,733,700 |
| 2025-05-14 | 5,970.00 | 5,970.00 | 5,850.00 | 5,900.00 | 5,900.00 | 1,685,200 |
| 2025-05-13 | 5,960.00 | 5,970.00 | 5,850.00 | 5,900.00 | 5,900.00 | 2,010,900 |
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.