Saigon Telecommunication & Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 13,400.00 | 13,700.00 | 13,400.00 | 13,600.00 | 13,600.00 | 1,489,100 |
| 2024-05-16 | 14,500.00 | 14,500.00 | 13,650.00 | 13,650.00 | 13,650.00 | 93,400 |
| 2024-05-15 | 14,600.00 | 14,600.00 | 14,100.00 | 14,300.00 | 14,300.00 | 226,900 |
| 2024-05-14 | 14,150.00 | 14,400.00 | 13,400.00 | 13,950.00 | 13,950.00 | 10,064,400 |
| 2024-05-13 | 14,000.00 | 14,150.00 | 13,700.00 | 14,150.00 | 14,150.00 | 425,000 |
| 2024-05-10 | 12,400.00 | 13,250.00 | 12,400.00 | 13,250.00 | 13,250.00 | 207,700 |
| 2024-05-09 | 12,350.00 | 12,450.00 | 12,150.00 | 12,400.00 | 12,400.00 | 7,981,200 |
| 2024-05-08 | 12,300.00 | 12,450.00 | 12,200.00 | 12,450.00 | 12,450.00 | 5,721,200 |
| 2024-05-07 | 12,000.00 | 12,650.00 | 11,950.00 | 12,650.00 | 12,650.00 | 52,600 |
| 2024-05-06 | 11,800.00 | 12,200.00 | 11,800.00 | 12,000.00 | 12,000.00 | 14,700 |
| 2024-05-03 | 12,100.00 | 12,200.00 | 12,000.00 | 12,050.00 | 12,050.00 | 14,500 |
| 2024-05-02 | 12,300.00 | 12,300.00 | 12,000.00 | 12,100.00 | 12,100.00 | 14,700 |
| 2024-04-26 | 11,900.00 | 11,900.00 | 11,750.00 | 11,750.00 | 11,750.00 | 8,500 |
| 2024-04-25 | 11,800.00 | 11,950.00 | 11,700.00 | 11,800.00 | 11,800.00 | 34,700 |
| 2024-04-24 | 11,700.00 | 12,000.00 | 11,700.00 | 11,800.00 | 11,800.00 | 11,500 |
| 2024-04-23 | 11,700.00 | 11,950.00 | 11,700.00 | 11,700.00 | 11,700.00 | 10,300 |
| 2024-04-22 | 11,850.00 | 11,950.00 | 11,700.00 | 11,950.00 | 11,950.00 | 16,900 |
| 2024-04-19 | 11,850.00 | 11,850.00 | 11,600.00 | 11,850.00 | 11,850.00 | 58,500 |
| 2024-04-17 | 11,700.00 | 12,050.00 | 11,700.00 | 11,850.00 | 11,850.00 | 17,900 |
| 2024-04-16 | 11,700.00 | 12,000.00 | 11,700.00 | 12,000.00 | 12,000.00 | 19,100 |
| 2024-04-15 | 12,100.00 | 12,250.00 | 11,850.00 | 12,000.00 | 12,000.00 | 43,600 |
| 2024-04-12 | 12,150.00 | 12,400.00 | 12,050.00 | 12,300.00 | 12,300.00 | 32,200 |
| 2024-04-11 | 12,200.00 | 12,400.00 | 12,050.00 | 12,050.00 | 12,050.00 | 37,400 |
| 2024-04-10 | 12,150.00 | 12,400.00 | 12,100.00 | 12,200.00 | 12,200.00 | 26,100 |
| 2024-04-09 | 12,400.00 | 12,400.00 | 12,100.00 | 12,100.00 | 12,100.00 | 7,800 |
| 2024-04-08 | 12,400.00 | 12,400.00 | 12,000.00 | 12,400.00 | 12,400.00 | 45,500 |
| 2024-04-05 | 12,400.00 | 12,800.00 | 12,350.00 | 12,400.00 | 12,400.00 | 35,300 |
| 2024-04-04 | 12,450.00 | 12,450.00 | 12,200.00 | 12,400.00 | 12,400.00 | 76,700 |
| 2024-04-03 | 12,500.00 | 12,650.00 | 12,350.00 | 12,450.00 | 12,450.00 | 205,100 |
| 2024-04-02 | 12,800.00 | 12,850.00 | 12,350.00 | 12,600.00 | 12,600.00 | 42,900 |
| 2024-04-01 | 12,350.00 | 13,150.00 | 12,350.00 | 12,850.00 | 12,850.00 | 105,700 |
| 2024-03-29 | 12,000.00 | 12,500.00 | 12,000.00 | 12,450.00 | 12,450.00 | 49,300 |
| 2024-03-28 | 12,250.00 | 12,400.00 | 12,000.00 | 12,100.00 | 12,100.00 | 44,600 |
| 2024-03-27 | 12,450.00 | 12,500.00 | 12,200.00 | 12,250.00 | 12,250.00 | 11,200 |
| 2024-03-26 | 12,000.00 | 12,500.00 | 12,000.00 | 12,500.00 | 12,500.00 | 67,900 |
| 2024-03-25 | 12,150.00 | 12,150.00 | 12,000.00 | 12,150.00 | 12,150.00 | 57,800 |
| 2024-03-22 | 12,300.00 | 12,300.00 | 11,950.00 | 12,150.00 | 12,150.00 | 22,700 |
| 2024-03-21 | 11,800.00 | 12,400.00 | 11,800.00 | 12,350.00 | 12,350.00 | 49,700 |
| 2024-03-20 | 11,850.00 | 11,850.00 | 11,400.00 | 11,800.00 | 11,800.00 | 31,800 |
| 2024-03-19 | 11,600.00 | 11,950.00 | 11,100.00 | 11,850.00 | 11,850.00 | 12,800 |
| 2024-03-18 | 12,100.00 | 12,500.00 | 11,600.00 | 11,750.00 | 11,750.00 | 37,100 |
| 2024-03-15 | 12,400.00 | 12,450.00 | 12,050.00 | 12,100.00 | 12,100.00 | 519,100 |
| 2024-03-14 | 11,900.00 | 12,500.00 | 11,900.00 | 12,200.00 | 12,200.00 | 58,600 |
| 2024-03-13 | 11,700.00 | 11,900.00 | 11,650.00 | 11,900.00 | 11,900.00 | 36,100 |
| 2024-03-12 | 11,800.00 | 11,850.00 | 11,700.00 | 11,850.00 | 11,850.00 | 26,300 |
| 2024-03-11 | 12,000.00 | 12,000.00 | 11,750.00 | 11,750.00 | 11,750.00 | 13,100 |
| 2024-03-08 | 11,900.00 | 12,000.00 | 11,850.00 | 11,950.00 | 11,950.00 | 17,600 |
| 2024-03-07 | 11,800.00 | 12,000.00 | 11,800.00 | 11,950.00 | 11,950.00 | 9,600 |
| 2024-03-06 | 12,000.00 | 12,200.00 | 11,850.00 | 11,850.00 | 11,850.00 | 45,800 |
| 2024-03-05 | 12,000.00 | 12,300.00 | 11,950.00 | 12,000.00 | 12,000.00 | 16,800 |
| 2024-03-04 | 11,950.00 | 12,250.00 | 11,950.00 | 12,200.00 | 12,200.00 | 33,800 |
| 2024-03-01 | 12,000.00 | 12,250.00 | 11,900.00 | 11,900.00 | 11,900.00 | 12,200 |
| 2024-02-29 | 12,000.00 | 12,050.00 | 11,950.00 | 11,950.00 | 11,950.00 | 10,800 |
| 2024-02-28 | 12,000.00 | 12,100.00 | 12,000.00 | 12,050.00 | 12,050.00 | 5,900 |
| 2024-02-27 | 11,900.00 | 12,200.00 | 11,900.00 | 12,200.00 | 12,200.00 | 20,200 |
| 2024-02-26 | 11,750.00 | 12,000.00 | 11,700.00 | 11,900.00 | 11,900.00 | 18,000 |
| 2024-02-23 | 12,800.00 | 12,800.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,200 |
| 2024-02-22 | 12,300.00 | 12,300.00 | 12,100.00 | 12,100.00 | 12,100.00 | 2,900 |
| 2024-02-21 | 12,800.00 | 12,800.00 | 11,450.00 | 12,500.00 | 12,500.00 | 32,100 |
| 2024-02-20 | 12,400.00 | 12,500.00 | 12,100.00 | 12,250.00 | 12,250.00 | 10,200 |
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.