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
2022-03-1629,199.9930,199.9928,999.9930,149.9920,763.67254,691
2022-03-1529,099.9929,799.9928,999.9929,199.9920,109.43225,940
2022-03-1429,199.9929,699.9928,649.9929,099.9920,040.56313,644
2022-03-1129,999.9929,999.9929,149.9929,199.9920,109.43149,562
2022-03-1030,199.9930,199.9929,299.9929,699.9920,453.7780,589
2022-03-0930,399.9930,399.9929,299.9929,599.9920,384.90154,353
2022-03-0830,099.9930,199.9929,399.9929,649.9920,419.33171,343
2022-03-0730,699.9930,699.9929,999.9930,099.9920,729.24384,940
2022-03-0430,599.9931,199.9930,549.9930,699.9921,142.44246,849
2022-03-0330,999.9930,999.9930,349.9930,549.9921,039.14307,400
2022-03-0231,099.9931,699.9930,899.9930,899.9921,280.18371,000
2022-03-0130,799.9931,799.9930,799.9930,999.9921,349.05150,288
2022-02-2831,999.9931,999.9930,749.9931,199.9921,486.78313,354
2022-02-2531,499.9931,499.9929,549.9930,099.9920,729.24332,666
2022-02-2430,999.9931,199.9929,199.9929,999.9920,660.37289,540
2022-02-2331,099.9931,899.9930,999.9930,999.9921,349.05178,748
2022-02-2230,999.9932,499.9930,299.9930,999.9921,349.05308,126
2022-02-2130,349.9931,999.9930,349.9931,849.9921,934.43347,912
2022-02-1829,599.9930,299.9929,599.9930,249.9920,832.54176,570
2022-02-1730,549.9930,549.9929,549.9930,149.9920,763.67190,074
2022-02-1629,299.9930,799.9929,299.9930,499.9921,004.71287,507
2022-02-1528,699.9929,699.9928,699.9929,449.9920,281.60194,430
2022-02-1429,049.9929,999.9929,049.9929,299.9920,178.29225,214
2022-02-1130,999.9930,999.9929,799.9930,149.9920,763.67117,471
2022-02-1029,899.9930,999.9928,999.9930,449.9920,970.27212,145
2022-02-0929,499.9929,999.9927,749.9929,699.9920,453.7788,430
2022-02-0829,449.9929,899.9928,599.9929,799.9920,522.6383,493
2022-02-0726,999.9929,499.9926,999.9929,199.9920,109.4378,556
2022-01-2827,099.9927,999.9927,099.9927,999.9919,283.01117,181
2022-01-2727,999.9927,999.9926,999.9927,099.9918,663.20136,493
2022-01-2629,849.9930,099.9927,899.9927,899.9919,214.14214,759
2022-01-2529,599.9929,999.9928,699.9929,899.9920,591.50158,129
2022-01-2431,849.9931,899.9929,599.9929,599.9920,384.90140,995
2022-01-2132,799.9932,799.9930,999.9931,799.9921,899.99102,079
2022-01-2030,899.9932,249.9930,899.9931,499.9921,693.39258,030
2022-01-1929,649.9930,999.9929,649.9930,149.9920,763.67238,863
2022-01-1831,849.9933,799.9929,649.9929,649.9920,419.33341,523
2022-01-1735,699.9935,699.9931,849.9931,849.9921,934.43306,529
2022-01-1432,599.9934,999.9931,499.9934,199.9923,552.82581,839
2022-01-1334,899.9935,099.9932,599.9932,749.9922,554.24650,521
2022-01-1234,799.9935,499.9933,699.9934,899.9924,034.90497,329
2022-01-1136,649.9936,999.9935,099.9935,499.9924,448.10341,088
2022-01-1035,999.9937,749.9934,899.9936,699.9925,274.521,345,329
2022-01-0735,999.9936,099.9935,099.9935,299.9924,310.37410,060
2022-01-0634,699.9935,999.9933,999.9935,999.9924,792.44788,466
2022-01-0534,999.9935,699.9934,699.9935,199.9924,241.50484,841
2022-01-0436,499.9936,499.9934,699.9935,799.9924,654.71333,392
2021-12-3132,849.9935,099.9932,599.9934,999.9924,103.76532,614
2021-12-3032,299.9933,799.9932,299.9932,849.9922,623.10373,033
2021-12-2933,899.9934,199.9932,499.9932,899.9922,657.54474,822
2021-12-2834,499.9935,999.9933,649.9933,899.9923,346.22924,959
2021-12-2734,249.9935,999.9933,499.9934,499.9923,759.42810,102
2021-12-2436,799.9936,999.9935,249.9935,249.9924,275.93839,578
2021-12-2339,199.9839,199.9836,499.9937,899.9926,100.93882,414
2021-12-2236,699.9936,699.9936,399.9936,699.9925,274.521,424,321
2021-12-2134,199.9934,299.9933,499.9934,299.9923,621.69876,461
2021-12-2032,099.9932,099.9931,599.9932,099.9922,106.60644,422
2021-12-1729,099.9929,999.9928,299.9929,999.9920,660.37279,521
2021-12-1629,799.9929,999.9929,199.9929,999.9920,660.37117,181
2021-12-1530,799.9930,799.9929,699.9929,799.9920,522.6390,753
← NewerPage 20 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.