Saigon Telecommunication & Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-23 | 15,500.00 | 15,600.00 | 14,500.00 | 15,000.00 | 15,000.00 | 101,000 |
| 2023-08-22 | 14,400.00 | 14,850.00 | 14,300.00 | 14,800.00 | 14,800.00 | 130,300 |
| 2023-08-21 | 13,900.00 | 13,900.00 | 13,300.00 | 13,900.00 | 13,900.00 | 53,200 |
| 2023-08-18 | 14,950.00 | 15,000.00 | 13,950.00 | 13,950.00 | 13,950.00 | 158,400 |
| 2023-08-17 | 15,400.00 | 15,400.00 | 14,900.00 | 14,950.00 | 14,950.00 | 40,400 |
| 2023-08-16 | 15,050.00 | 15,450.00 | 15,050.00 | 15,400.00 | 15,400.00 | 41,800 |
| 2023-08-15 | 15,050.00 | 16,000.00 | 15,050.00 | 15,450.00 | 15,450.00 | 49,600 |
| 2023-08-14 | 14,600.00 | 15,950.00 | 14,600.00 | 15,950.00 | 15,950.00 | 146,400 |
| 2023-08-11 | 15,350.00 | 15,350.00 | 14,800.00 | 15,100.00 | 15,100.00 | 45,800 |
| 2023-08-10 | 15,200.00 | 15,550.00 | 14,900.00 | 15,400.00 | 15,400.00 | 63,300 |
| 2023-08-09 | 15,100.00 | 15,600.00 | 15,000.00 | 15,450.00 | 15,450.00 | 95,800 |
| 2023-08-08 | 16,100.00 | 16,600.00 | 15,000.00 | 15,600.00 | 15,600.00 | 211,900 |
| 2023-08-07 | 14,650.00 | 15,650.00 | 14,500.00 | 15,650.00 | 15,650.00 | 175,600 |
| 2023-08-04 | 14,300.00 | 15,000.00 | 14,300.00 | 14,650.00 | 14,650.00 | 72,700 |
| 2023-08-03 | 14,250.00 | 14,600.00 | 14,250.00 | 14,550.00 | 14,550.00 | 74,200 |
| 2023-08-02 | 14,750.00 | 14,750.00 | 14,200.00 | 14,400.00 | 14,400.00 | 64,600 |
| 2023-08-01 | 14,800.00 | 14,950.00 | 14,400.00 | 14,500.00 | 14,500.00 | 130,800 |
| 2023-07-31 | 14,500.00 | 14,800.00 | 14,400.00 | 14,800.00 | 14,800.00 | 77,800 |
| 2023-07-28 | 14,300.00 | 15,000.00 | 14,300.00 | 14,500.00 | 14,500.00 | 32,800 |
| 2023-07-27 | 14,900.00 | 14,900.00 | 14,350.00 | 14,400.00 | 14,400.00 | 104,800 |
| 2023-07-26 | 14,750.00 | 15,000.00 | 14,500.00 | 14,500.00 | 14,500.00 | 142,400 |
| 2023-07-25 | 15,400.00 | 15,400.00 | 15,000.00 | 15,000.00 | 15,000.00 | 44,200 |
| 2023-07-24 | 15,450.00 | 15,450.00 | 14,900.00 | 15,400.00 | 15,400.00 | 44,000 |
| 2023-07-21 | 15,000.00 | 15,500.00 | 15,000.00 | 15,500.00 | 15,500.00 | 77,000 |
| 2023-07-20 | 15,250.00 | 15,350.00 | 15,000.00 | 15,100.00 | 15,100.00 | 80,000 |
| 2023-07-19 | 15,800.00 | 15,800.00 | 14,800.00 | 15,200.00 | 15,200.00 | 41,000 |
| 2023-07-18 | 14,900.00 | 15,800.00 | 14,650.00 | 15,200.00 | 15,200.00 | 94,000 |
| 2023-07-17 | 15,000.00 | 15,200.00 | 14,500.00 | 14,800.00 | 14,800.00 | 113,200 |
| 2023-07-14 | 15,200.00 | 15,200.00 | 14,500.00 | 15,000.00 | 15,000.00 | 88,100 |
| 2023-07-13 | 15,000.00 | 15,350.00 | 15,000.00 | 15,000.00 | 15,000.00 | 152,600 |
| 2023-07-12 | 15,000.00 | 15,200.00 | 14,100.00 | 15,000.00 | 15,000.00 | 248,400 |
| 2023-07-11 | 13,600.00 | 14,400.00 | 13,600.00 | 14,400.00 | 14,400.00 | 378,400 |
| 2023-07-10 | 13,400.00 | 13,500.00 | 13,350.00 | 13,500.00 | 13,500.00 | 87,300 |
| 2023-07-07 | 13,100.00 | 13,400.00 | 12,900.00 | 13,400.00 | 13,400.00 | 169,200 |
| 2023-07-06 | 13,000.00 | 13,350.00 | 12,950.00 | 13,200.00 | 13,200.00 | 81,400 |
| 2023-07-05 | 13,200.00 | 13,500.00 | 13,000.00 | 13,250.00 | 13,250.00 | 60,500 |
| 2023-07-04 | 13,300.00 | 13,300.00 | 12,900.00 | 13,200.00 | 13,200.00 | 44,200 |
| 2023-07-03 | 13,650.00 | 13,650.00 | 12,900.00 | 13,150.00 | 13,150.00 | 24,600 |
| 2023-06-30 | 12,900.00 | 13,500.00 | 12,800.00 | 13,000.00 | 13,000.00 | 69,100 |
| 2023-06-29 | 13,100.00 | 13,200.00 | 12,900.00 | 12,950.00 | 12,950.00 | 51,600 |
| 2023-06-28 | 13,600.00 | 14,000.00 | 13,000.00 | 13,100.00 | 13,100.00 | 102,000 |
| 2023-06-27 | 12,800.00 | 13,550.00 | 12,700.00 | 13,550.00 | 13,550.00 | 304,400 |
| 2023-06-26 | 12,150.00 | 12,800.00 | 12,000.00 | 12,700.00 | 12,700.00 | 99,200 |
| 2023-06-23 | 12,300.00 | 12,400.00 | 12,150.00 | 12,150.00 | 12,150.00 | 19,100 |
| 2023-06-22 | 12,400.00 | 12,450.00 | 12,200.00 | 12,300.00 | 12,300.00 | 26,700 |
| 2023-06-21 | 12,650.00 | 12,650.00 | 12,250.00 | 12,400.00 | 12,400.00 | 7,300 |
| 2023-06-20 | 12,000.00 | 12,600.00 | 11,900.00 | 12,400.00 | 12,400.00 | 41,900 |
| 2023-06-19 | 12,400.00 | 12,400.00 | 12,050.00 | 12,050.00 | 12,050.00 | 23,600 |
| 2023-06-16 | 12,100.00 | 12,450.00 | 12,100.00 | 12,450.00 | 12,450.00 | 35,600 |
| 2023-06-15 | 12,200.00 | 12,400.00 | 12,100.00 | 12,300.00 | 12,300.00 | 15,600 |
| 2023-06-14 | 12,950.00 | 12,950.00 | 12,200.00 | 12,300.00 | 12,300.00 | 57,500 |
| 2023-06-13 | 12,400.00 | 12,500.00 | 12,100.00 | 12,500.00 | 12,500.00 | 21,200 |
| 2023-06-12 | 12,450.00 | 12,500.00 | 11,850.00 | 12,400.00 | 12,400.00 | 52,800 |
| 2023-06-09 | 12,750.00 | 12,750.00 | 12,400.00 | 12,400.00 | 12,400.00 | 26,800 |
| 2023-06-08 | 12,400.00 | 12,700.00 | 12,400.00 | 12,450.00 | 12,450.00 | 52,000 |
| 2023-06-07 | 12,850.00 | 12,850.00 | 12,400.00 | 12,600.00 | 12,600.00 | 51,900 |
| 2023-06-06 | 12,650.00 | 12,650.00 | 12,350.00 | 12,600.00 | 12,600.00 | 69,100 |
| 2023-06-05 | 13,250.00 | 13,250.00 | 12,550.00 | 12,750.00 | 12,750.00 | 28,300 |
| 2023-06-02 | 12,800.00 | 13,300.00 | 12,700.00 | 12,850.00 | 12,850.00 | 73,500 |
| 2023-06-01 | 12,750.00 | 13,100.00 | 12,450.00 | 12,950.00 | 12,950.00 | 105,300 |
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.