Saigon Telecommunication & Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-17 | 11,950.00 | 12,200.00 | 11,850.00 | 12,000.00 | 12,000.00 | 45,100 |
| 2023-11-16 | 12,000.00 | 12,000.00 | 11,700.00 | 11,850.00 | 11,850.00 | 36,500 |
| 2023-11-15 | 12,050.00 | 12,150.00 | 11,800.00 | 12,100.00 | 12,100.00 | 34,000 |
| 2023-11-14 | 12,000.00 | 12,250.00 | 11,300.00 | 11,900.00 | 11,900.00 | 67,900 |
| 2023-11-13 | 12,000.00 | 12,250.00 | 11,850.00 | 12,150.00 | 12,150.00 | 13,900 |
| 2023-11-10 | 12,200.00 | 12,300.00 | 11,900.00 | 12,300.00 | 12,300.00 | 19,800 |
| 2023-11-09 | 12,300.00 | 12,350.00 | 12,100.00 | 12,300.00 | 12,300.00 | 52,100 |
| 2023-11-08 | 11,900.00 | 12,200.00 | 11,350.00 | 12,200.00 | 12,200.00 | 25,900 |
| 2023-11-07 | 11,850.00 | 11,850.00 | 11,450.00 | 11,550.00 | 11,550.00 | 47,600 |
| 2023-11-06 | 12,650.00 | 12,650.00 | 11,850.00 | 11,850.00 | 11,850.00 | 41,600 |
| 2023-11-03 | 12,300.00 | 12,300.00 | 11,800.00 | 11,950.00 | 11,950.00 | 42,600 |
| 2023-11-02 | 11,500.00 | 12,400.00 | 11,500.00 | 12,300.00 | 12,300.00 | 28,900 |
| 2023-11-01 | 12,400.00 | 12,750.00 | 11,550.00 | 12,000.00 | 12,000.00 | 14,100 |
| 2023-10-31 | 12,800.00 | 12,800.00 | 11,950.00 | 11,950.00 | 11,950.00 | 61,000 |
| 2023-10-30 | 13,150.00 | 13,150.00 | 12,250.00 | 12,800.00 | 12,800.00 | 7,500 |
| 2023-10-27 | 12,500.00 | 12,800.00 | 11,700.00 | 12,600.00 | 12,600.00 | 28,600 |
| 2023-10-26 | 13,000.00 | 13,000.00 | 12,250.00 | 12,250.00 | 12,250.00 | 46,900 |
| 2023-10-25 | 13,050.00 | 13,850.00 | 13,050.00 | 13,150.00 | 13,150.00 | 22,000 |
| 2023-10-24 | 13,500.00 | 13,500.00 | 12,500.00 | 13,200.00 | 13,200.00 | 23,700 |
| 2023-10-23 | 13,150.00 | 13,500.00 | 13,050.00 | 13,400.00 | 13,400.00 | 14,100 |
| 2023-10-20 | 13,700.00 | 13,750.00 | 13,000.00 | 13,750.00 | 13,750.00 | 21,700 |
| 2023-10-19 | 14,000.00 | 14,000.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,800 |
| 2023-10-18 | 14,000.00 | 14,000.00 | 13,400.00 | 13,450.00 | 13,450.00 | 20,800 |
| 2023-10-17 | 14,100.00 | 14,400.00 | 13,750.00 | 13,750.00 | 13,750.00 | 55,500 |
| 2023-10-16 | 14,050.00 | 14,500.00 | 13,850.00 | 14,200.00 | 14,200.00 | 50,100 |
| 2023-10-13 | 14,000.00 | 14,100.00 | 13,650.00 | 14,050.00 | 14,050.00 | 44,100 |
| 2023-10-12 | 14,450.00 | 14,450.00 | 14,000.00 | 14,100.00 | 14,100.00 | 28,200 |
| 2023-10-11 | 13,900.00 | 14,500.00 | 13,750.00 | 14,500.00 | 14,500.00 | 30,700 |
| 2023-10-10 | 13,700.00 | 14,100.00 | 13,550.00 | 14,000.00 | 14,000.00 | 29,200 |
| 2023-10-09 | 13,750.00 | 14,000.00 | 13,750.00 | 13,800.00 | 13,800.00 | 18,100 |
| 2023-10-06 | 13,500.00 | 14,100.00 | 13,500.00 | 14,000.00 | 14,000.00 | 15,800 |
| 2023-10-05 | 13,450.00 | 14,200.00 | 13,450.00 | 14,000.00 | 14,000.00 | 16,000 |
| 2023-10-04 | 14,100.00 | 14,350.00 | 14,100.00 | 14,350.00 | 14,350.00 | 6,500 |
| 2023-10-03 | 14,350.00 | 14,350.00 | 13,500.00 | 14,150.00 | 14,150.00 | 43,800 |
| 2023-10-02 | 14,500.00 | 14,500.00 | 14,000.00 | 14,350.00 | 14,350.00 | 26,200 |
| 2023-09-29 | 14,750.00 | 14,750.00 | 14,000.00 | 14,200.00 | 14,200.00 | 41,800 |
| 2023-09-28 | 13,650.00 | 14,400.00 | 13,650.00 | 14,350.00 | 14,350.00 | 11,500 |
| 2023-09-27 | 14,000.00 | 14,400.00 | 13,500.00 | 14,400.00 | 14,400.00 | 11,400 |
| 2023-09-26 | 13,500.00 | 14,200.00 | 13,500.00 | 14,000.00 | 14,000.00 | 15,400 |
| 2023-09-25 | 14,500.00 | 15,200.00 | 13,500.00 | 13,500.00 | 13,500.00 | 109,300 |
| 2023-09-22 | 14,700.00 | 15,050.00 | 14,350.00 | 14,500.00 | 14,500.00 | 127,100 |
| 2023-09-21 | 15,400.00 | 15,400.00 | 14,800.00 | 14,800.00 | 14,800.00 | 38,000 |
| 2023-09-20 | 14,400.00 | 15,400.00 | 14,400.00 | 15,400.00 | 15,400.00 | 42,000 |
| 2023-09-19 | 14,750.00 | 14,750.00 | 13,800.00 | 14,400.00 | 14,400.00 | 34,700 |
| 2023-09-18 | 14,600.00 | 15,000.00 | 14,600.00 | 14,750.00 | 14,750.00 | 4,200 |
| 2023-09-15 | 15,300.00 | 15,400.00 | 14,700.00 | 15,000.00 | 15,000.00 | 56,000 |
| 2023-09-14 | 15,500.00 | 15,500.00 | 14,700.00 | 15,300.00 | 15,300.00 | 40,300 |
| 2023-09-13 | 15,000.00 | 15,700.00 | 15,000.00 | 15,500.00 | 15,500.00 | 76,200 |
| 2023-09-12 | 15,700.00 | 15,700.00 | 15,050.00 | 15,600.00 | 15,600.00 | 75,300 |
| 2023-09-11 | 15,400.00 | 15,800.00 | 15,400.00 | 15,400.00 | 15,400.00 | 204,000 |
| 2023-09-08 | 15,000.00 | 15,550.00 | 15,000.00 | 15,350.00 | 15,350.00 | 207,300 |
| 2023-09-07 | 15,400.00 | 15,400.00 | 14,900.00 | 15,000.00 | 15,000.00 | 76,700 |
| 2023-09-06 | 15,250.00 | 15,600.00 | 14,600.00 | 15,400.00 | 15,400.00 | 18,300 |
| 2023-09-05 | 15,300.00 | 15,700.00 | 15,000.00 | 15,250.00 | 15,250.00 | 71,100 |
| 2023-08-31 | 15,150.00 | 16,000.00 | 14,900.00 | 15,150.00 | 15,150.00 | 140,300 |
| 2023-08-30 | 15,000.00 | 15,200.00 | 14,850.00 | 15,200.00 | 15,200.00 | 42,500 |
| 2023-08-29 | 15,000.00 | 15,150.00 | 14,850.00 | 15,000.00 | 15,000.00 | 60,800 |
| 2023-08-28 | 14,800.00 | 15,000.00 | 14,800.00 | 15,000.00 | 15,000.00 | 75,100 |
| 2023-08-25 | 14,900.00 | 15,450.00 | 14,700.00 | 14,900.00 | 14,900.00 | 23,200 |
| 2023-08-24 | 14,950.00 | 15,150.00 | 14,500.00 | 14,900.00 | 14,900.00 | 55,500 |
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.