Saigon Thuong Tin Real Estate JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 5,450.00 | 5,540.00 | 5,430.00 | 5,500.00 | 5,500.00 | 1,179,100 |
| 2025-02-10 | 5,520.00 | 5,520.00 | 5,410.00 | 5,450.00 | 5,450.00 | 1,106,900 |
| 2025-02-07 | 5,440.00 | 5,600.00 | 5,440.00 | 5,540.00 | 5,540.00 | 1,906,800 |
| 2025-02-06 | 5,510.00 | 5,560.00 | 5,460.00 | 5,490.00 | 5,490.00 | 933,200 |
| 2025-02-05 | 5,480.00 | 5,580.00 | 5,450.00 | 5,490.00 | 5,490.00 | 2,975,500 |
| 2025-02-04 | 5,380.00 | 5,460.00 | 5,350.00 | 5,450.00 | 5,450.00 | 1,421,600 |
| 2025-02-03 | 5,290.00 | 5,410.00 | 5,290.00 | 5,380.00 | 5,380.00 | 606,700 |
| 2025-01-24 | 5,360.00 | 5,400.00 | 5,310.00 | 5,320.00 | 5,320.00 | 737,700 |
| 2025-01-23 | 5,290.00 | 5,360.00 | 5,250.00 | 5,350.00 | 5,350.00 | 795,300 |
| 2025-01-22 | 5,400.00 | 5,480.00 | 5,290.00 | 5,290.00 | 5,290.00 | 1,125,800 |
| 2025-01-21 | 5,480.00 | 5,490.00 | 5,390.00 | 5,390.00 | 5,390.00 | 860,200 |
| 2025-01-20 | 5,460.00 | 5,660.00 | 5,430.00 | 5,430.00 | 5,430.00 | 2,303,000 |
| 2025-01-17 | 5,290.00 | 5,350.00 | 5,240.00 | 5,350.00 | 5,350.00 | 784,700 |
| 2025-01-16 | 5,250.00 | 5,310.00 | 5,210.00 | 5,290.00 | 5,290.00 | 1,325,500 |
| 2025-01-15 | 5,120.00 | 5,200.00 | 5,110.00 | 5,170.00 | 5,170.00 | 721,300 |
| 2025-01-14 | 5,190.00 | 5,260.00 | 5,120.00 | 5,120.00 | 5,120.00 | 715,800 |
| 2025-01-13 | 5,100.00 | 5,220.00 | 5,100.00 | 5,200.00 | 5,200.00 | 1,190,500 |
| 2025-01-10 | 5,270.00 | 5,330.00 | 5,150.00 | 5,150.00 | 5,150.00 | 1,206,100 |
| 2025-01-09 | 5,320.00 | 5,340.00 | 5,250.00 | 5,270.00 | 5,270.00 | 754,500 |
| 2025-01-08 | 5,240.00 | 5,320.00 | 5,230.00 | 5,310.00 | 5,310.00 | 1,172,400 |
| 2025-01-07 | 5,270.00 | 5,330.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1,780,400 |
| 2025-01-06 | 5,510.00 | 5,550.00 | 5,260.00 | 5,260.00 | 5,260.00 | 2,410,700 |
| 2025-01-03 | 5,740.00 | 5,740.00 | 5,500.00 | 5,510.00 | 5,510.00 | 2,538,600 |
| 2025-01-02 | 5,740.00 | 5,770.00 | 5,680.00 | 5,680.00 | 5,680.00 | 949,000 |
| 2024-12-31 | 5,720.00 | 5,780.00 | 5,640.00 | 5,720.00 | 5,720.00 | 2,333,100 |
| 2024-12-30 | 5,870.00 | 5,910.00 | 5,690.00 | 5,710.00 | 5,710.00 | 2,463,900 |
| 2024-12-27 | 5,970.00 | 6,030.00 | 5,870.00 | 5,900.00 | 5,900.00 | 1,374,600 |
| 2024-12-26 | 5,610.00 | 6,040.00 | 5,610.00 | 5,970.00 | 5,970.00 | 7,845,800 |
| 2024-12-25 | 5,600.00 | 5,710.00 | 5,570.00 | 5,650.00 | 5,650.00 | 2,503,900 |
| 2024-12-24 | 5,720.00 | 5,720.00 | 5,500.00 | 5,580.00 | 5,580.00 | 2,969,400 |
| 2024-12-23 | 5,700.00 | 5,820.00 | 5,700.00 | 5,730.00 | 5,730.00 | 1,154,900 |
| 2024-12-20 | 5,710.00 | 5,880.00 | 5,680.00 | 5,700.00 | 5,700.00 | 1,934,400 |
| 2024-12-19 | 5,660.00 | 5,770.00 | 5,620.00 | 5,670.00 | 5,670.00 | 2,255,800 |
| 2024-12-18 | 5,720.00 | 5,770.00 | 5,660.00 | 5,760.00 | 5,760.00 | 1,288,900 |
| 2024-12-17 | 5,680.00 | 5,830.00 | 5,630.00 | 5,720.00 | 5,720.00 | 1,906,600 |
| 2024-12-16 | 5,700.00 | 5,740.00 | 5,530.00 | 5,650.00 | 5,650.00 | 1,566,900 |
| 2024-12-13 | 5,700.00 | 5,850.00 | 5,600.00 | 5,690.00 | 5,690.00 | 2,518,100 |
| 2024-12-12 | 5,870.00 | 5,870.00 | 5,690.00 | 5,700.00 | 5,700.00 | 1,760,800 |
| 2024-12-11 | 5,660.00 | 6,010.00 | 5,650.00 | 5,870.00 | 5,870.00 | 5,589,400 |
| 2024-12-10 | 5,730.00 | 5,770.00 | 5,650.00 | 5,650.00 | 5,650.00 | 1,852,900 |
| 2024-12-09 | 5,370.00 | 5,770.00 | 5,370.00 | 5,730.00 | 5,730.00 | 8,114,100 |
| 2024-12-06 | 5,460.00 | 5,490.00 | 5,310.00 | 5,400.00 | 5,400.00 | 1,231,000 |
| 2024-12-05 | 5,220.00 | 5,460.00 | 5,200.00 | 5,460.00 | 5,460.00 | 1,689,900 |
| 2024-12-04 | 5,280.00 | 5,330.00 | 5,200.00 | 5,280.00 | 5,280.00 | 1,302,300 |
| 2024-12-03 | 5,380.00 | 5,390.00 | 5,320.00 | 5,320.00 | 5,320.00 | 1,047,500 |
| 2024-12-02 | 5,400.00 | 5,410.00 | 5,330.00 | 5,380.00 | 5,380.00 | 1,290,100 |
| 2024-11-29 | 5,370.00 | 5,400.00 | 5,310.00 | 5,380.00 | 5,380.00 | 837,900 |
| 2024-11-28 | 5,420.00 | 5,480.00 | 5,380.00 | 5,380.00 | 5,380.00 | 1,032,600 |
| 2024-11-27 | 5,450.00 | 5,490.00 | 5,400.00 | 5,430.00 | 5,430.00 | 943,100 |
| 2024-11-26 | 5,280.00 | 5,450.00 | 5,280.00 | 5,450.00 | 5,450.00 | 3,593,840 |
| 2024-11-25 | 5,230.00 | 5,290.00 | 5,200.00 | 5,280.00 | 5,280.00 | 729,700 |
| 2024-11-22 | 5,300.00 | 5,300.00 | 5,180.00 | 5,250.00 | 5,250.00 | 1,888,100 |
| 2024-11-21 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 478,000 |
| 2024-11-20 | 5,100.00 | 5,290.00 | 5,100.00 | 5,280.00 | 5,280.00 | 2,426,400 |
| 2024-11-19 | 5,200.00 | 5,200.00 | 5,140.00 | 5,150.00 | 5,150.00 | 8,260,956 |
| 2024-11-18 | 5,160.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 4,551,100 |
| 2024-11-15 | 5,100.00 | 5,180.00 | 5,020.00 | 5,180.00 | 5,180.00 | 1,097,200 |
| 2024-11-14 | 5,260.00 | 5,260.00 | 5,120.00 | 5,120.00 | 5,120.00 | 1,687,683 |
| 2024-11-13 | 5,240.00 | 5,250.00 | 5,200.00 | 5,240.00 | 5,240.00 | 774,400 |
| 2024-11-12 | 5,270.00 | 5,290.00 | 5,230.00 | 5,250.00 | 5,250.00 | 3,543,100 |
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.