Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← SGT.VN stock page

Saigon Telecommunication & Technologies Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-06-1327,599.9927,899.9926,299.9927,899.9919,214.14357,786
2022-06-1028,399.9928,999.9927,999.9928,249.9919,455.18100,773
2022-06-0928,299.9928,499.9927,999.9928,499.9919,627.35118,778
2022-06-0827,999.9929,299.9927,699.9928,499.9919,627.35292,589
2022-06-0728,699.9928,699.9927,299.9927,999.9919,283.01100,192
2022-06-0627,999.9928,599.9927,849.9927,999.9919,283.01107,162
2022-06-0327,849.9928,649.9927,849.9927,849.9919,179.7162,293
2022-06-0228,349.9929,999.9928,349.9928,499.9919,627.3540,948
2022-06-0128,399.9928,999.9927,999.9928,999.9919,971.69129,669
2022-05-3129,499.9929,499.9928,499.9928,799.9919,833.95144,915
2022-05-3029,499.9929,999.9928,849.9928,999.9919,971.69148,400
2022-05-2729,899.9930,499.9929,199.9929,349.9920,212.73121,247
2022-05-2629,999.9930,099.9929,799.9929,999.9920,660.37168,003
2022-05-2529,049.9930,099.9928,949.9929,999.9920,660.37111,808
2022-05-2428,999.9929,499.9928,499.9929,399.9920,247.16100,482
2022-05-2330,049.9930,449.9928,999.9928,999.9919,971.6990,318
2022-05-2031,499.9931,499.9928,999.9929,999.9920,660.3761,858
2022-05-1928,249.9930,099.9928,099.9930,099.9920,729.24289,395
2022-05-1829,399.9929,399.9927,999.9928,149.9919,386.31245,252
2022-05-1726,499.9928,299.9925,499.9928,299.9919,489.62227,973
2022-05-1627,349.9927,399.9925,499.9926,499.9918,249.99944,272
2022-05-1326,099.9927,999.9925,649.9925,649.9917,664.62405,414
2022-05-1229,599.9929,949.9927,549.9927,549.9918,973.11272,260
2022-05-1131,499.9931,499.9929,599.9929,599.9920,384.90256,288
2022-05-1029,199.9931,499.9929,199.9931,499.9921,693.39186,880
2022-05-0933,199.9933,199.9930,899.9930,899.9921,280.18328,891
2022-05-0634,199.9934,199.9932,199.9933,199.9922,864.142,198,121
2022-05-0531,999.9931,999.9931,999.9931,999.9922,037.7352,564
2022-05-0429,949.9929,949.9929,949.9929,949.9920,625.94135,767
2022-04-2928,399.9928,399.9927,699.9927,999.9919,283.01221,438
2022-04-2828,499.9929,999.9928,349.9928,349.9919,524.05103,386
2022-04-2727,099.9928,499.9927,099.9928,499.9919,627.3557,937
2022-04-2627,299.9928,499.9925,999.9928,499.9919,627.35106,726
2022-04-2527,999.9928,999.9926,049.9926,999.9918,594.33177,151
2022-04-2228,749.9929,499.9926,599.9927,999.9919,283.01258,175
2022-04-2128,099.9929,549.9928,099.9928,599.9919,696.22305,803
2022-04-2031,199.9931,599.9930,199.9930,199.9920,798.11152,901
2022-04-1930,899.9932,399.9930,899.9930,999.9921,349.05137,800
2022-04-1831,349.9931,349.9930,499.9930,999.9921,349.05435,471
2022-04-1531,099.9932,499.9931,099.9931,949.9922,003.29189,493
2022-04-1432,899.9932,899.9930,999.9931,599.9921,762.26133,008
2022-04-1330,699.9932,499.9930,699.9932,499.9922,382.07209,241
2022-04-1232,199.9932,649.9930,499.9931,899.9921,968.86292,154
2022-04-0833,999.9934,399.9932,099.9932,099.9922,106.60784,400
2022-04-0735,449.9935,449.9934,499.9934,499.9923,759.42226,230
2022-04-0635,199.9936,399.9934,499.9934,999.9924,103.76310,449
2022-04-0533,349.9935,999.9933,349.9935,949.9924,758.01932,655
2022-04-0433,499.9933,949.9933,299.9933,799.9923,277.35250,480
2022-04-0133,199.9933,949.9933,199.9933,599.9923,139.61544,956
2022-03-3133,899.9933,999.9933,399.9933,699.9923,208.48338,474
2022-03-3033,349.9934,499.9933,299.9933,799.9923,277.35564,124
2022-03-2933,799.9934,499.9933,299.9933,499.9923,070.75617,124
2022-03-2833,299.9933,699.9932,149.9933,249.9922,898.58952,839
2022-03-2530,099.9932,149.9930,099.9932,149.9922,141.03649,069
2022-03-2430,199.9930,299.9930,049.9930,049.9920,694.80149,852
2022-03-2330,599.9930,649.9929,999.9930,199.9920,798.11376,808
2022-03-2230,899.9930,999.9930,599.9930,649.9921,108.01240,606
2022-03-2130,699.9930,899.9930,299.9930,499.9921,004.71285,910
2022-03-1830,349.9931,499.9930,349.9930,599.9921,073.58277,633
2022-03-1729,999.9930,699.9929,999.9930,349.9920,901.41202,126
← NewerPage 19 of 21 · 1,240 trading daysOlder →

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.