Saigon Thuong Tin Real Estate JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 5,300.00 | 5,330.00 | 5,240.00 | 5,270.00 | 5,270.00 | 951,200 |
| 2024-11-08 | 5,420.00 | 5,420.00 | 5,300.00 | 5,340.00 | 5,340.00 | 2,581,600 |
| 2024-11-07 | 5,320.00 | 5,450.00 | 5,320.00 | 5,390.00 | 5,390.00 | 2,301,600 |
| 2024-11-06 | 5,240.00 | 5,330.00 | 5,240.00 | 5,280.00 | 5,280.00 | 4,343,700 |
| 2024-11-05 | 5,290.00 | 5,290.00 | 5,230.00 | 5,230.00 | 5,230.00 | 604,400 |
| 2024-11-04 | 5,350.00 | 5,350.00 | 5,220.00 | 5,270.00 | 5,270.00 | 4,439,000 |
| 2024-11-01 | 5,310.00 | 5,360.00 | 5,260.00 | 5,340.00 | 5,340.00 | 1,061,100 |
| 2024-10-31 | 5,390.00 | 5,390.00 | 5,290.00 | 5,330.00 | 5,330.00 | 1,061,900 |
| 2024-10-30 | 5,380.00 | 5,380.00 | 5,330.00 | 5,340.00 | 5,340.00 | 1,794,700 |
| 2024-10-29 | 5,390.00 | 5,450.00 | 5,360.00 | 5,360.00 | 5,360.00 | 4,210,600 |
| 2024-10-28 | 5,330.00 | 5,380.00 | 5,330.00 | 5,380.00 | 5,380.00 | 763,000 |
| 2024-10-25 | 5,280.00 | 5,390.00 | 5,220.00 | 5,330.00 | 5,330.00 | 2,269,700 |
| 2024-10-24 | 5,320.00 | 5,320.00 | 5,230.00 | 5,230.00 | 5,230.00 | 593,100 |
| 2024-10-23 | 5,230.00 | 5,360.00 | 5,180.00 | 5,320.00 | 5,320.00 | 6,575,400 |
| 2024-10-22 | 5,340.00 | 5,390.00 | 5,220.00 | 5,280.00 | 5,280.00 | 611,200 |
| 2024-10-21 | 5,410.00 | 5,410.00 | 5,320.00 | 5,330.00 | 5,330.00 | 5,039,000 |
| 2024-10-18 | 5,580.00 | 5,580.00 | 5,380.00 | 5,380.00 | 5,380.00 | 2,452,800 |
| 2024-10-17 | 5,270.00 | 5,530.00 | 5,190.00 | 5,530.00 | 5,530.00 | 2,286,500 |
| 2024-10-16 | 5,250.00 | 5,290.00 | 5,200.00 | 5,280.00 | 5,280.00 | 3,336,500 |
| 2024-10-15 | 5,260.00 | 5,280.00 | 5,200.00 | 5,260.00 | 5,260.00 | 1,138,800 |
| 2024-10-14 | 5,300.00 | 5,320.00 | 5,250.00 | 5,260.00 | 5,260.00 | 549,600 |
| 2024-10-11 | 5,290.00 | 5,320.00 | 5,260.00 | 5,270.00 | 5,270.00 | 3,108,800 |
| 2024-10-10 | 5,310.00 | 5,350.00 | 5,250.00 | 5,290.00 | 5,290.00 | 716,600 |
| 2024-10-09 | 5,300.00 | 5,340.00 | 5,290.00 | 5,290.00 | 5,290.00 | 3,565,200 |
| 2024-10-08 | 5,330.00 | 5,370.00 | 5,290.00 | 5,290.00 | 5,290.00 | 747,900 |
| 2024-10-07 | 5,390.00 | 5,410.00 | 5,330.00 | 5,330.00 | 5,330.00 | 757,800 |
| 2024-10-04 | 5,460.00 | 5,460.00 | 5,320.00 | 5,420.00 | 5,420.00 | 1,077,600 |
| 2024-10-03 | 5,530.00 | 5,540.00 | 5,380.00 | 5,410.00 | 5,410.00 | 915,900 |
| 2024-10-02 | 5,570.00 | 5,570.00 | 5,460.00 | 5,490.00 | 5,490.00 | 1,284,200 |
| 2024-10-01 | 5,500.00 | 5,570.00 | 5,480.00 | 5,570.00 | 5,570.00 | 1,187,600 |
| 2024-09-30 | 5,590.00 | 5,590.00 | 5,470.00 | 5,480.00 | 5,480.00 | 1,654,900 |
| 2024-09-27 | 5,640.00 | 5,640.00 | 5,510.00 | 5,550.00 | 5,550.00 | 1,202,600 |
| 2024-09-26 | 5,580.00 | 5,640.00 | 5,520.00 | 5,520.00 | 5,520.00 | 1,673,000 |
| 2024-09-25 | 5,520.00 | 5,590.00 | 5,520.00 | 5,580.00 | 5,580.00 | 1,339,800 |
| 2024-09-24 | 5,450.00 | 5,500.00 | 5,390.00 | 5,500.00 | 5,500.00 | 712,900 |
| 2024-09-23 | 5,500.00 | 5,520.00 | 5,440.00 | 5,470.00 | 5,470.00 | 855,300 |
| 2024-09-20 | 5,540.00 | 5,550.00 | 5,460.00 | 5,500.00 | 5,500.00 | 1,095,200 |
| 2024-09-19 | 5,400.00 | 5,500.00 | 5,390.00 | 5,500.00 | 5,500.00 | 745,000 |
| 2024-09-18 | 5,430.00 | 5,460.00 | 5,380.00 | 5,390.00 | 5,390.00 | 1,042,600 |
| 2024-09-17 | 5,280.00 | 5,450.00 | 5,170.00 | 5,450.00 | 5,450.00 | 1,935,000 |
| 2024-09-16 | 5,400.00 | 5,400.00 | 5,200.00 | 5,280.00 | 5,280.00 | 0 |
| 2024-09-13 | 5,440.00 | 5,440.00 | 5,340.00 | 5,390.00 | 5,390.00 | 750,600 |
| 2024-09-12 | 5,440.00 | 5,450.00 | 5,390.00 | 5,410.00 | 5,410.00 | 738,400 |
| 2024-09-11 | 5,580.00 | 5,590.00 | 5,180.00 | 5,410.00 | 5,410.00 | 957,300 |
| 2024-09-10 | 5,690.00 | 5,720.00 | 5,530.00 | 5,560.00 | 5,560.00 | 1,523,200 |
| 2024-09-09 | 5,350.00 | 5,750.00 | 5,350.00 | 5,690.00 | 5,690.00 | 955,800 |
| 2024-09-06 | 5,800.00 | 5,800.00 | 5,700.00 | 5,750.00 | 5,750.00 | 1,224,500 |
| 2024-09-05 | 5,850.00 | 5,850.00 | 5,730.00 | 5,800.00 | 5,800.00 | 1,929,700 |
| 2024-09-04 | 5,600.00 | 5,850.00 | 5,600.00 | 5,800.00 | 5,800.00 | 597,300 |
| 2024-08-30 | 5,860.00 | 5,860.00 | 5,750.00 | 5,850.00 | 5,850.00 | 1,741,500 |
| 2024-08-29 | 5,850.00 | 5,900.00 | 5,750.00 | 5,860.00 | 5,860.00 | 4,756,500 |
| 2024-08-28 | 5,950.00 | 5,960.00 | 5,750.00 | 5,850.00 | 5,850.00 | 1,894,900 |
| 2024-08-27 | 5,990.00 | 5,990.00 | 5,870.00 | 5,950.00 | 5,950.00 | 1,083,700 |
| 2024-08-26 | 5,950.00 | 6,170.00 | 5,900.00 | 5,990.00 | 5,990.00 | 1,478,700 |
| 2024-08-23 | 5,990.00 | 5,990.00 | 5,830.00 | 5,940.00 | 5,940.00 | 2,146,500 |
| 2024-08-22 | 6,100.00 | 6,100.00 | 5,900.00 | 5,990.00 | 5,990.00 | 1,563,200 |
| 2024-08-21 | 6,000.00 | 6,380.00 | 5,950.00 | 6,100.00 | 6,100.00 | 2,690,300 |
| 2024-08-20 | 5,770.00 | 6,000.00 | 5,760.00 | 5,970.00 | 5,970.00 | 2,340,800 |
| 2024-08-19 | 5,900.00 | 5,900.00 | 5,740.00 | 5,770.00 | 5,770.00 | 1,113,400 |
| 2024-08-16 | 5,650.00 | 5,840.00 | 5,550.00 | 5,750.00 | 5,750.00 | 2,823,000 |
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.