Saigon Thuong Tin Real Estate JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 6,000.00 | 6,030.00 | 5,830.00 | 5,910.00 | 5,910.00 | 1,399,700 |
| 2025-05-09 | 5,920.00 | 6,050.00 | 5,920.00 | 5,950.00 | 5,950.00 | 2,473,400 |
| 2025-05-08 | 5,900.00 | 5,980.00 | 5,820.00 | 5,900.00 | 5,900.00 | 1,792,100 |
| 2025-05-07 | 5,830.00 | 5,990.00 | 5,830.00 | 5,960.00 | 5,960.00 | 2,572,200 |
| 2025-05-06 | 5,910.00 | 5,940.00 | 5,840.00 | 5,850.00 | 5,850.00 | 1,544,500 |
| 2025-05-05 | 5,900.00 | 5,970.00 | 5,760.00 | 5,910.00 | 5,910.00 | 1,698,800 |
| 2025-04-29 | 5,720.00 | 5,800.00 | 5,680.00 | 5,800.00 | 5,800.00 | 2,489,100 |
| 2025-04-28 | 5,670.00 | 5,740.00 | 5,650.00 | 5,700.00 | 5,700.00 | 2,355,200 |
| 2025-04-25 | 5,690.00 | 5,730.00 | 5,620.00 | 5,650.00 | 5,650.00 | 1,111,200 |
| 2025-04-24 | 5,700.00 | 5,800.00 | 5,610.00 | 5,680.00 | 5,680.00 | 1,845,400 |
| 2025-04-23 | 5,600.00 | 5,690.00 | 5,500.00 | 5,650.00 | 5,650.00 | 1,759,900 |
| 2025-04-22 | 5,650.00 | 5,700.00 | 5,320.00 | 5,390.00 | 5,390.00 | 3,992,800 |
| 2025-04-21 | 5,750.00 | 5,750.00 | 5,650.00 | 5,710.00 | 5,710.00 | 1,479,500 |
| 2025-04-18 | 5,710.00 | 5,810.00 | 5,690.00 | 5,710.00 | 5,710.00 | 2,055,300 |
| 2025-04-17 | 5,550.00 | 5,700.00 | 5,550.00 | 5,690.00 | 5,690.00 | 2,088,900 |
| 2025-04-16 | 5,600.00 | 5,740.00 | 5,500.00 | 5,600.00 | 5,600.00 | 1,592,000 |
| 2025-04-15 | 5,700.00 | 5,790.00 | 5,580.00 | 5,620.00 | 5,620.00 | 2,004,000 |
| 2025-04-14 | 5,800.00 | 5,880.00 | 5,640.00 | 5,790.00 | 5,790.00 | 2,595,700 |
| 2025-04-11 | 5,500.00 | 5,760.00 | 5,310.00 | 5,760.00 | 5,760.00 | 5,317,200 |
| 2025-04-10 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 732,400 |
| 2025-04-09 | 5,070.00 | 5,280.00 | 5,070.00 | 5,070.00 | 5,070.00 | 6,851,600 |
| 2025-04-08 | 5,790.00 | 5,790.00 | 5,450.00 | 5,450.00 | 5,450.00 | 1,854,100 |
| 2025-04-04 | 5,850.00 | 6,340.00 | 5,850.00 | 5,850.00 | 5,850.00 | 8,505,900 |
| 2025-04-03 | 6,380.00 | 6,490.00 | 6,290.00 | 6,290.00 | 6,290.00 | 4,761,300 |
| 2025-04-02 | 6,760.00 | 6,910.00 | 6,750.00 | 6,760.00 | 6,760.00 | 3,680,600 |
| 2025-04-01 | 6,750.00 | 6,790.00 | 6,670.00 | 6,780.00 | 6,780.00 | 1,239,400 |
| 2025-03-31 | 6,620.00 | 6,770.00 | 6,590.00 | 6,740.00 | 6,740.00 | 2,518,000 |
| 2025-03-28 | 6,710.00 | 6,730.00 | 6,570.00 | 6,690.00 | 6,690.00 | 2,696,500 |
| 2025-03-27 | 6,710.00 | 6,730.00 | 6,600.00 | 6,710.00 | 6,710.00 | 1,853,800 |
| 2025-03-26 | 6,850.00 | 6,880.00 | 6,580.00 | 6,710.00 | 6,710.00 | 3,712,300 |
| 2025-03-25 | 6,970.00 | 6,970.00 | 6,810.00 | 6,830.00 | 6,830.00 | 3,299,300 |
| 2025-03-24 | 6,780.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,900.00 | 3,823,800 |
| 2025-03-21 | 6,680.00 | 6,910.00 | 6,650.00 | 6,770.00 | 6,770.00 | 4,476,400 |
| 2025-03-20 | 6,550.00 | 6,670.00 | 6,430.00 | 6,650.00 | 6,650.00 | 4,765,300 |
| 2025-03-19 | 6,480.00 | 6,600.00 | 6,420.00 | 6,520.00 | 6,520.00 | 2,562,600 |
| 2025-03-18 | 6,700.00 | 6,700.00 | 6,490.00 | 6,490.00 | 6,490.00 | 4,618,200 |
| 2025-03-17 | 6,450.00 | 6,690.00 | 6,450.00 | 6,640.00 | 6,640.00 | 4,121,500 |
| 2025-03-14 | 6,410.00 | 6,570.00 | 6,390.00 | 6,450.00 | 6,450.00 | 4,811,500 |
| 2025-03-13 | 6,700.00 | 6,700.00 | 6,400.00 | 6,400.00 | 6,400.00 | 3,572,800 |
| 2025-03-12 | 6,380.00 | 6,760.00 | 6,380.00 | 6,700.00 | 6,700.00 | 10,725,000 |
| 2025-03-11 | 6,250.00 | 6,350.00 | 6,200.00 | 6,350.00 | 6,350.00 | 5,061,000 |
| 2025-03-10 | 6,400.00 | 6,440.00 | 6,250.00 | 6,330.00 | 6,330.00 | 3,403,800 |
| 2025-03-07 | 6,370.00 | 6,530.00 | 6,350.00 | 6,400.00 | 6,400.00 | 3,953,200 |
| 2025-03-06 | 6,330.00 | 6,380.00 | 6,260.00 | 6,370.00 | 6,370.00 | 2,478,500 |
| 2025-03-05 | 6,450.00 | 6,470.00 | 6,250.00 | 6,380.00 | 6,380.00 | 2,324,500 |
| 2025-03-04 | 6,370.00 | 6,450.00 | 6,100.00 | 6,450.00 | 6,450.00 | 4,491,000 |
| 2025-03-03 | 6,490.00 | 6,490.00 | 6,360.00 | 6,410.00 | 6,410.00 | 1,978,700 |
| 2025-02-28 | 6,400.00 | 6,460.00 | 6,370.00 | 6,460.00 | 6,460.00 | 2,533,500 |
| 2025-02-27 | 6,400.00 | 6,440.00 | 6,320.00 | 6,370.00 | 6,370.00 | 2,242,600 |
| 2025-02-26 | 6,420.00 | 6,440.00 | 6,330.00 | 6,350.00 | 6,350.00 | 3,182,500 |
| 2025-02-25 | 6,300.00 | 6,500.00 | 6,250.00 | 6,390.00 | 6,390.00 | 3,931,400 |
| 2025-02-24 | 6,200.00 | 6,230.00 | 6,090.00 | 6,230.00 | 6,230.00 | 2,898,500 |
| 2025-02-21 | 6,250.00 | 6,340.00 | 6,150.00 | 6,250.00 | 6,250.00 | 3,412,400 |
| 2025-02-20 | 6,240.00 | 6,320.00 | 6,150.00 | 6,250.00 | 6,250.00 | 3,931,300 |
| 2025-02-19 | 5,960.00 | 6,250.00 | 5,960.00 | 6,180.00 | 6,180.00 | 5,483,800 |
| 2025-02-18 | 5,960.00 | 6,050.00 | 5,860.00 | 5,950.00 | 5,950.00 | 2,508,800 |
| 2025-02-17 | 5,680.00 | 6,000.00 | 5,680.00 | 5,900.00 | 5,900.00 | 4,671,500 |
| 2025-02-14 | 5,570.00 | 5,700.00 | 5,570.00 | 5,700.00 | 5,700.00 | 2,092,600 |
| 2025-02-13 | 5,560.00 | 5,620.00 | 5,510.00 | 5,550.00 | 5,550.00 | 1,921,400 |
| 2025-02-12 | 5,510.00 | 5,590.00 | 5,480.00 | 5,530.00 | 5,530.00 | 1,139,800 |
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.