Saigon Telecommunication & Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-30 | 9,800.00 | 10,450.00 | 9,620.00 | 10,450.00 | 10,450.00 | 694,800 |
| 2022-11-29 | 9,400.00 | 10,200.00 | 9,400.00 | 9,800.00 | 9,800.00 | 68,300 |
| 2022-11-28 | 9,200.00 | 10,000.00 | 9,200.00 | 9,700.00 | 9,700.00 | 51,100 |
| 2022-11-25 | 9,500.00 | 9,750.00 | 9,400.00 | 9,600.00 | 9,600.00 | 4,300 |
| 2022-11-24 | 9,000.00 | 9,660.00 | 9,000.00 | 9,600.00 | 9,600.00 | 24,300 |
| 2022-11-23 | 10,000.00 | 10,050.00 | 9,600.00 | 9,600.00 | 9,600.00 | 7,300 |
| 2022-11-22 | 9,500.00 | 10,200.00 | 9,500.00 | 10,000.00 | 10,000.00 | 42,300 |
| 2022-11-21 | 8,930.00 | 10,000.00 | 8,930.00 | 10,000.00 | 10,000.00 | 57,400 |
| 2022-11-18 | 9,750.00 | 9,750.00 | 8,910.00 | 9,500.00 | 9,500.00 | 21,200 |
| 2022-11-17 | 10,000.00 | 10,100.00 | 9,350.00 | 9,360.00 | 9,360.00 | 20,900 |
| 2022-11-16 | 8,920.00 | 9,900.00 | 8,910.00 | 9,900.00 | 9,900.00 | 44,200 |
| 2022-11-15 | 8,920.00 | 9,920.00 | 8,910.00 | 9,580.00 | 9,580.00 | 32,300 |
| 2022-11-14 | 9,500.00 | 9,850.00 | 8,840.00 | 9,580.00 | 9,580.00 | 34,600 |
| 2022-11-11 | 9,300.00 | 9,500.00 | 8,650.00 | 9,500.00 | 9,500.00 | 28,700 |
| 2022-11-10 | 9,500.00 | 10,000.00 | 9,300.00 | 9,300.00 | 9,300.00 | 81,000 |
| 2022-11-09 | 10,100.00 | 10,550.00 | 9,850.00 | 10,000.00 | 10,000.00 | 7,900 |
| 2022-11-08 | 10,100.00 | 10,150.00 | 9,440.00 | 10,050.00 | 10,050.00 | 63,900 |
| 2022-11-07 | 10,200.00 | 10,750.00 | 10,150.00 | 10,150.00 | 10,150.00 | 6,700 |
| 2022-11-04 | 11,000.00 | 11,150.00 | 10,450.00 | 10,900.00 | 10,900.00 | 63,600 |
| 2022-11-03 | 11,550.00 | 11,550.00 | 11,000.00 | 11,200.00 | 11,200.00 | 20,800 |
| 2022-11-02 | 10,700.00 | 11,350.00 | 10,700.00 | 11,300.00 | 11,300.00 | 73,400 |
| 2022-11-01 | 11,200.00 | 11,350.00 | 10,550.00 | 11,250.00 | 11,250.00 | 41,600 |
| 2022-10-31 | 11,500.00 | 11,500.00 | 10,500.00 | 11,200.00 | 11,200.00 | 10,200 |
| 2022-10-28 | 10,500.00 | 11,100.00 | 10,200.00 | 11,000.00 | 11,000.00 | 55,100 |
| 2022-10-27 | 10,550.00 | 10,550.00 | 9,890.00 | 10,550.00 | 10,550.00 | 30,100 |
| 2022-10-26 | 9,440.00 | 10,200.00 | 9,440.00 | 9,890.00 | 9,890.00 | 36,100 |
| 2022-10-25 | 10,900.00 | 10,900.00 | 10,150.00 | 10,150.00 | 10,150.00 | 83,800 |
| 2022-10-24 | 12,300.00 | 12,300.00 | 10,900.00 | 10,900.00 | 10,900.00 | 53,600 |
| 2022-10-21 | 12,500.00 | 12,500.00 | 11,700.00 | 11,700.00 | 11,700.00 | 47,900 |
| 2022-10-20 | 13,150.00 | 13,150.00 | 12,550.00 | 12,550.00 | 12,550.00 | 1,118,800 |
| 2022-10-19 | 12,700.00 | 13,400.00 | 12,700.00 | 12,900.00 | 12,900.00 | 1,074,400 |
| 2022-10-18 | 13,950.00 | 13,950.00 | 13,150.00 | 13,400.00 | 13,400.00 | 62,200 |
| 2022-10-17 | 14,250.00 | 14,250.00 | 13,750.00 | 13,750.00 | 13,750.00 | 417,200 |
| 2022-10-14 | 14,200.00 | 14,600.00 | 14,000.00 | 14,200.00 | 14,200.00 | 68,700 |
| 2022-10-13 | 14,900.00 | 14,900.00 | 14,100.00 | 14,200.00 | 14,200.00 | 9,600 |
| 2022-10-12 | 14,000.00 | 15,600.00 | 13,900.00 | 14,900.00 | 14,900.00 | 27,000 |
| 2022-10-11 | 15,150.00 | 15,150.00 | 14,600.00 | 14,900.00 | 14,900.00 | 824,200 |
| 2022-10-10 | 15,000.00 | 15,800.00 | 15,000.00 | 15,650.00 | 15,650.00 | 262,100 |
| 2022-10-07 | 15,300.00 | 16,000.00 | 15,200.00 | 15,800.00 | 15,800.00 | 17,000 |
| 2022-10-06 | 16,250.00 | 16,450.00 | 16,000.00 | 16,300.00 | 16,300.00 | 14,900 |
| 2022-10-05 | 16,700.00 | 16,700.00 | 15,350.00 | 16,500.00 | 16,500.00 | 28,900 |
| 2022-10-04 | 16,500.00 | 16,500.00 | 16,000.00 | 16,500.00 | 16,500.00 | 77,800 |
| 2022-10-03 | 16,800.00 | 18,000.00 | 16,500.00 | 16,500.00 | 16,500.00 | 9,600 |
| 2022-09-30 | 17,300.00 | 17,700.00 | 16,800.00 | 17,700.00 | 17,700.00 | 26,800 |
| 2022-09-29 | 17,550.00 | 18,000.00 | 17,550.00 | 18,000.00 | 18,000.00 | 7,900 |
| 2022-09-28 | 17,450.00 | 18,150.00 | 17,300.00 | 18,150.00 | 18,150.00 | 11,600 |
| 2022-09-27 | 18,300.00 | 18,300.00 | 17,200.00 | 18,150.00 | 18,150.00 | 22,100 |
| 2022-09-26 | 17,000.00 | 18,000.00 | 17,000.00 | 17,900.00 | 17,900.00 | 42,100 |
| 2022-09-23 | 18,500.00 | 19,200.00 | 18,250.00 | 18,250.00 | 18,250.00 | 65,900 |
| 2022-09-22 | 26,799.99 | 26,999.99 | 25,999.99 | 26,499.99 | 18,249.99 | 267,178 |
| 2022-09-21 | 26,799.99 | 26,999.99 | 25,799.99 | 26,949.99 | 18,559.90 | 146,658 |
| 2022-09-20 | 26,699.99 | 26,899.99 | 25,799.99 | 26,799.99 | 18,456.60 | 42,255 |
| 2022-09-19 | 25,799.99 | 26,899.99 | 25,799.99 | 26,699.99 | 18,387.73 | 45,014 |
| 2022-09-16 | 27,049.99 | 27,899.99 | 26,249.99 | 26,549.99 | 18,284.43 | 19,167 |
| 2022-09-15 | 26,999.99 | 27,499.99 | 26,499.99 | 27,499.99 | 18,938.67 | 32,671 |
| 2022-09-14 | 26,199.99 | 27,799.99 | 26,199.99 | 27,799.99 | 19,145.28 | 13,795 |
| 2022-09-13 | 27,899.99 | 27,999.99 | 27,499.99 | 27,899.99 | 19,214.14 | 23,378 |
| 2022-09-12 | 27,499.99 | 27,899.99 | 26,049.99 | 27,899.99 | 19,214.14 | 186,589 |
| 2022-09-09 | 25,799.99 | 26,999.99 | 25,499.99 | 26,899.99 | 18,525.46 | 191,381 |
| 2022-09-08 | 26,799.99 | 26,799.99 | 25,799.99 | 25,799.99 | 17,767.92 | 45,595 |
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.