Saigon Telecommunication & Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-03 | 11,700.00 | 12,800.00 | 11,700.00 | 12,400.00 | 12,400.00 | 19,500 |
| 2023-03-02 | 11,750.00 | 12,200.00 | 11,750.00 | 12,050.00 | 12,050.00 | 17,000 |
| 2023-03-01 | 11,950.00 | 12,150.00 | 11,950.00 | 12,100.00 | 12,100.00 | 10,000 |
| 2023-02-28 | 12,800.00 | 12,800.00 | 11,700.00 | 11,950.00 | 11,950.00 | 10,400 |
| 2023-02-27 | 12,100.00 | 12,400.00 | 11,750.00 | 12,000.00 | 12,000.00 | 12,100 |
| 2023-02-24 | 12,600.00 | 12,600.00 | 11,900.00 | 12,100.00 | 12,100.00 | 8,700 |
| 2023-02-23 | 11,700.00 | 12,400.00 | 11,700.00 | 12,000.00 | 12,000.00 | 5,700 |
| 2023-02-22 | 12,700.00 | 12,700.00 | 12,100.00 | 12,500.00 | 12,500.00 | 9,200 |
| 2023-02-21 | 12,800.00 | 12,800.00 | 12,400.00 | 12,600.00 | 12,600.00 | 13,800 |
| 2023-02-20 | 12,100.00 | 12,900.00 | 12,050.00 | 12,750.00 | 12,750.00 | 9,000 |
| 2023-02-17 | 13,100.00 | 13,100.00 | 11,850.00 | 12,700.00 | 12,700.00 | 4,300 |
| 2023-02-16 | 11,150.00 | 12,450.00 | 11,150.00 | 12,300.00 | 12,300.00 | 11,100 |
| 2023-02-15 | 12,650.00 | 12,700.00 | 11,650.00 | 11,650.00 | 11,650.00 | 2,600 |
| 2023-02-13 | 11,800.00 | 12,450.00 | 11,550.00 | 12,200.00 | 12,200.00 | 9,100 |
| 2023-02-10 | 12,300.00 | 12,550.00 | 12,300.00 | 12,300.00 | 12,300.00 | 2,100 |
| 2023-02-09 | 12,750.00 | 12,750.00 | 12,250.00 | 12,300.00 | 12,300.00 | 1,800 |
| 2023-02-08 | 12,900.00 | 13,000.00 | 12,150.00 | 12,750.00 | 12,750.00 | 8,000 |
| 2023-02-07 | 13,000.00 | 13,000.00 | 12,400.00 | 12,800.00 | 12,800.00 | 3,100 |
| 2023-02-06 | 12,950.00 | 13,000.00 | 12,350.00 | 12,900.00 | 12,900.00 | 20,800 |
| 2023-02-03 | 13,200.00 | 13,250.00 | 12,700.00 | 13,000.00 | 13,000.00 | 13,100 |
| 2023-02-02 | 13,100.00 | 13,550.00 | 12,500.00 | 13,250.00 | 13,250.00 | 15,100 |
| 2023-02-01 | 13,500.00 | 13,800.00 | 13,000.00 | 13,400.00 | 13,400.00 | 21,300 |
| 2023-01-31 | 13,450.00 | 13,900.00 | 13,250.00 | 13,800.00 | 13,800.00 | 7,300 |
| 2023-01-30 | 13,700.00 | 14,100.00 | 13,500.00 | 13,900.00 | 13,900.00 | 10,900 |
| 2023-01-27 | 13,450.00 | 13,900.00 | 13,450.00 | 13,800.00 | 13,800.00 | 7,400 |
| 2023-01-19 | 13,500.00 | 13,500.00 | 13,000.00 | 13,400.00 | 13,400.00 | 32,200 |
| 2023-01-18 | 13,200.00 | 13,550.00 | 13,100.00 | 13,100.00 | 13,100.00 | 5,000 |
| 2023-01-17 | 13,500.00 | 13,500.00 | 13,000.00 | 13,200.00 | 13,200.00 | 47,500 |
| 2023-01-16 | 12,800.00 | 14,000.00 | 12,800.00 | 13,500.00 | 13,500.00 | 456,100 |
| 2023-01-13 | 14,100.00 | 14,100.00 | 13,100.00 | 13,450.00 | 13,450.00 | 19,100 |
| 2023-01-12 | 13,750.00 | 13,950.00 | 13,350.00 | 13,500.00 | 13,500.00 | 245,000 |
| 2023-01-11 | 12,650.00 | 13,300.00 | 12,500.00 | 13,150.00 | 13,150.00 | 18,400 |
| 2023-01-10 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 1,000 |
| 2023-01-09 | 14,000.00 | 14,000.00 | 12,800.00 | 12,800.00 | 12,800.00 | 14,600 |
| 2023-01-06 | 14,000.00 | 14,950.00 | 13,350.00 | 13,350.00 | 13,350.00 | 7,700 |
| 2023-01-05 | 14,950.00 | 14,950.00 | 14,000.00 | 14,000.00 | 14,000.00 | 1,326,900 |
| 2023-01-04 | 14,350.00 | 15,300.00 | 14,100.00 | 14,950.00 | 14,950.00 | 902,600 |
| 2023-01-03 | 15,200.00 | 15,300.00 | 15,000.00 | 15,150.00 | 15,150.00 | 19,100 |
| 2022-12-30 | 14,400.00 | 15,300.00 | 14,000.00 | 15,200.00 | 15,200.00 | 233,100 |
| 2022-12-29 | 14,200.00 | 14,450.00 | 13,950.00 | 14,450.00 | 14,450.00 | 224,300 |
| 2022-12-28 | 12,700.00 | 13,550.00 | 12,700.00 | 13,550.00 | 13,550.00 | 226,000 |
| 2022-12-27 | 11,200.00 | 12,700.00 | 11,200.00 | 12,700.00 | 12,700.00 | 252,400 |
| 2022-12-26 | 11,800.00 | 12,150.00 | 11,350.00 | 12,000.00 | 12,000.00 | 158,700 |
| 2022-12-23 | 11,850.00 | 12,600.00 | 11,850.00 | 12,150.00 | 12,150.00 | 25,900 |
| 2022-12-22 | 11,100.00 | 12,500.00 | 11,100.00 | 12,400.00 | 12,400.00 | 138,500 |
| 2022-12-21 | 11,700.00 | 12,000.00 | 10,950.00 | 11,800.00 | 11,800.00 | 132,800 |
| 2022-12-20 | 11,400.00 | 11,750.00 | 10,500.00 | 11,750.00 | 11,750.00 | 167,000 |
| 2022-12-19 | 11,200.00 | 11,500.00 | 10,800.00 | 11,200.00 | 11,200.00 | 110,700 |
| 2022-12-16 | 10,400.00 | 11,100.00 | 10,000.00 | 11,100.00 | 11,100.00 | 270,200 |
| 2022-12-15 | 10,900.00 | 10,900.00 | 10,000.00 | 10,400.00 | 10,400.00 | 53,200 |
| 2022-12-14 | 10,550.00 | 10,700.00 | 10,000.00 | 10,400.00 | 10,400.00 | 101,300 |
| 2022-12-13 | 9,850.00 | 10,500.00 | 9,850.00 | 10,000.00 | 10,000.00 | 15,000 |
| 2022-12-12 | 11,250.00 | 11,400.00 | 10,500.00 | 10,500.00 | 10,500.00 | 27,400 |
| 2022-12-09 | 10,600.00 | 11,800.00 | 10,600.00 | 11,150.00 | 11,150.00 | 12,800 |
| 2022-12-08 | 10,200.00 | 11,350.00 | 10,200.00 | 11,250.00 | 11,250.00 | 175,600 |
| 2022-12-07 | 10,750.00 | 11,450.00 | 10,650.00 | 10,650.00 | 10,650.00 | 112,700 |
| 2022-12-06 | 11,600.00 | 12,500.00 | 11,450.00 | 11,450.00 | 11,450.00 | 102,500 |
| 2022-12-05 | 12,700.00 | 12,700.00 | 12,150.00 | 12,300.00 | 12,300.00 | 57,800 |
| 2022-12-02 | 11,900.00 | 11,900.00 | 11,500.00 | 11,900.00 | 11,900.00 | 169,200 |
| 2022-12-01 | 11,150.00 | 11,150.00 | 11,150.00 | 11,150.00 | 11,150.00 | 11,200 |
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.