Saigon Telecommunication & Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 13,050.00 | 14,100.00 | 13,050.00 | 13,800.00 | 13,800.00 | 17,300 |
| 2024-08-07 | 13,900.00 | 13,900.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,800 |
| 2024-08-06 | 13,800.00 | 13,950.00 | 13,150.00 | 13,950.00 | 13,950.00 | 65,000 |
| 2024-08-05 | 14,200.00 | 14,200.00 | 13,300.00 | 13,850.00 | 13,850.00 | 45,800 |
| 2024-08-02 | 13,700.00 | 14,300.00 | 13,500.00 | 14,200.00 | 14,200.00 | 52,500 |
| 2024-08-01 | 14,300.00 | 14,300.00 | 13,600.00 | 13,800.00 | 13,800.00 | 92,700 |
| 2024-07-31 | 14,150.00 | 14,600.00 | 14,100.00 | 14,300.00 | 14,300.00 | 120,900 |
| 2024-07-30 | 13,750.00 | 14,700.00 | 13,750.00 | 14,200.00 | 14,200.00 | 67,500 |
| 2024-07-29 | 13,150.00 | 13,750.00 | 12,950.00 | 13,750.00 | 13,750.00 | 22,300 |
| 2024-07-26 | 13,100.00 | 13,200.00 | 12,700.00 | 13,150.00 | 13,150.00 | 20,800 |
| 2024-07-25 | 12,800.00 | 13,250.00 | 12,350.00 | 13,200.00 | 13,200.00 | 4,500 |
| 2024-07-24 | 12,000.00 | 13,200.00 | 11,900.00 | 13,150.00 | 13,150.00 | 17,200 |
| 2024-07-23 | 13,200.00 | 13,300.00 | 12,700.00 | 12,700.00 | 12,700.00 | 18,400 |
| 2024-07-22 | 13,450.00 | 13,500.00 | 13,000.00 | 13,500.00 | 13,500.00 | 35,900 |
| 2024-07-19 | 13,350.00 | 13,700.00 | 13,150.00 | 13,500.00 | 13,500.00 | 101,400 |
| 2024-07-18 | 13,350.00 | 13,500.00 | 12,950.00 | 13,500.00 | 13,500.00 | 18,100 |
| 2024-07-17 | 13,150.00 | 13,500.00 | 13,100.00 | 13,500.00 | 13,500.00 | 30,300 |
| 2024-07-16 | 13,700.00 | 13,700.00 | 12,750.00 | 13,700.00 | 13,700.00 | 174,200 |
| 2024-07-15 | 13,950.00 | 13,950.00 | 13,600.00 | 13,700.00 | 13,700.00 | 13,300 |
| 2024-07-12 | 13,800.00 | 14,000.00 | 13,800.00 | 13,900.00 | 13,900.00 | 37,400 |
| 2024-07-11 | 13,750.00 | 14,000.00 | 13,700.00 | 13,950.00 | 13,950.00 | 29,300 |
| 2024-07-10 | 13,650.00 | 13,950.00 | 13,650.00 | 13,700.00 | 13,700.00 | 27,500 |
| 2024-07-09 | 13,650.00 | 14,000.00 | 13,600.00 | 13,750.00 | 13,750.00 | 119,400 |
| 2024-07-08 | 13,950.00 | 14,050.00 | 13,750.00 | 13,750.00 | 13,750.00 | 113,100 |
| 2024-07-05 | 14,100.00 | 14,400.00 | 13,900.00 | 13,950.00 | 13,950.00 | 102,000 |
| 2024-07-04 | 13,900.00 | 14,400.00 | 13,800.00 | 14,300.00 | 14,300.00 | 150,100 |
| 2024-07-03 | 14,150.00 | 14,300.00 | 13,700.00 | 13,850.00 | 13,850.00 | 182,300 |
| 2024-07-02 | 14,250.00 | 14,300.00 | 14,150.00 | 14,150.00 | 14,150.00 | 90,200 |
| 2024-07-01 | 14,000.00 | 14,300.00 | 13,850.00 | 14,250.00 | 14,250.00 | 74,000 |
| 2024-06-28 | 15,000.00 | 15,000.00 | 14,100.00 | 14,750.00 | 14,750.00 | 147,600 |
| 2024-06-27 | 14,600.00 | 15,000.00 | 14,550.00 | 14,800.00 | 14,800.00 | 98,100 |
| 2024-06-26 | 15,200.00 | 15,250.00 | 14,550.00 | 14,600.00 | 14,600.00 | 271,100 |
| 2024-06-25 | 16,350.00 | 16,350.00 | 15,250.00 | 15,250.00 | 15,250.00 | 191,600 |
| 2024-06-24 | 17,150.00 | 17,150.00 | 15,900.00 | 16,350.00 | 16,350.00 | 393,100 |
| 2024-06-21 | 15,500.00 | 16,050.00 | 15,500.00 | 16,050.00 | 16,050.00 | 467,200 |
| 2024-06-20 | 14,300.00 | 15,000.00 | 14,300.00 | 15,000.00 | 15,000.00 | 406,600 |
| 2024-06-19 | 14,200.00 | 14,500.00 | 14,050.00 | 14,050.00 | 14,050.00 | 68,700 |
| 2024-06-18 | 14,300.00 | 14,300.00 | 13,900.00 | 14,250.00 | 14,250.00 | 59,600 |
| 2024-06-17 | 14,950.00 | 15,200.00 | 14,100.00 | 14,300.00 | 14,300.00 | 78,300 |
| 2024-06-14 | 14,000.00 | 15,000.00 | 13,900.00 | 14,550.00 | 14,550.00 | 163,300 |
| 2024-06-13 | 14,050.00 | 14,250.00 | 13,950.00 | 14,200.00 | 14,200.00 | 121,900 |
| 2024-06-12 | 14,000.00 | 14,200.00 | 13,700.00 | 14,200.00 | 14,200.00 | 83,400 |
| 2024-06-11 | 14,550.00 | 14,550.00 | 14,000.00 | 14,050.00 | 14,050.00 | 126,200 |
| 2024-06-10 | 14,850.00 | 14,850.00 | 14,600.00 | 14,600.00 | 14,600.00 | 39,600 |
| 2024-06-07 | 14,800.00 | 14,900.00 | 14,600.00 | 14,800.00 | 14,800.00 | 78,100 |
| 2024-06-06 | 14,800.00 | 15,350.00 | 14,450.00 | 14,800.00 | 14,800.00 | 276,400 |
| 2024-06-05 | 14,450.00 | 15,100.00 | 14,450.00 | 14,850.00 | 14,850.00 | 152,900 |
| 2024-06-04 | 15,000.00 | 15,200.00 | 14,200.00 | 14,400.00 | 14,400.00 | 299,500 |
| 2024-06-03 | 13,650.00 | 14,450.00 | 13,650.00 | 14,450.00 | 14,450.00 | 227,200 |
| 2024-05-31 | 12,700.00 | 13,550.00 | 12,700.00 | 13,550.00 | 13,550.00 | 207,500 |
| 2024-05-30 | 13,050.00 | 13,050.00 | 12,600.00 | 12,700.00 | 12,700.00 | 1,009,200 |
| 2024-05-29 | 13,000.00 | 13,500.00 | 13,000.00 | 13,050.00 | 13,050.00 | 83,200 |
| 2024-05-28 | 13,100.00 | 13,100.00 | 12,900.00 | 13,000.00 | 13,000.00 | 53,300 |
| 2024-05-27 | 12,600.00 | 13,000.00 | 12,600.00 | 12,950.00 | 12,950.00 | 48,300 |
| 2024-05-24 | 13,450.00 | 13,450.00 | 12,750.00 | 12,950.00 | 12,950.00 | 68,100 |
| 2024-05-23 | 13,250.00 | 13,500.00 | 13,200.00 | 13,450.00 | 13,450.00 | 59,900 |
| 2024-05-22 | 13,900.00 | 13,900.00 | 13,200.00 | 13,250.00 | 13,250.00 | 62,100 |
| 2024-05-21 | 13,800.00 | 14,000.00 | 13,500.00 | 13,500.00 | 13,500.00 | 82,700 |
| 2024-05-20 | 13,500.00 | 13,700.00 | 13,200.00 | 13,600.00 | 13,600.00 | 71,800 |
| 2024-05-17 | 13,400.00 | 13,700.00 | 13,400.00 | 13,600.00 | 13,600.00 | 1,489,100 |
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.