Saigon Telecommunication & Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 17,050.00 | 17,050.00 | 16,600.00 | 16,800.00 | 16,800.00 | 24,511 |
| 2025-10-21 | 16,550.00 | 16,800.00 | 15,950.00 | 16,800.00 | 16,800.00 | 42,315 |
| 2025-10-20 | 16,600.00 | 17,000.00 | 16,200.00 | 16,750.00 | 16,750.00 | 12,724 |
| 2025-10-17 | 16,400.00 | 16,900.00 | 16,100.00 | 16,750.00 | 16,750.00 | 9,602 |
| 2025-10-16 | 16,200.00 | 16,950.00 | 16,200.00 | 16,400.00 | 16,400.00 | 3,205 |
| 2025-10-15 | 16,450.00 | 16,950.00 | 16,400.00 | 16,950.00 | 16,950.00 | 5,107 |
| 2025-10-14 | 16,900.00 | 16,950.00 | 16,600.00 | 16,750.00 | 16,750.00 | 13,888 |
| 2025-10-13 | 16,850.00 | 17,000.00 | 16,800.00 | 16,900.00 | 16,900.00 | 2,976 |
| 2025-10-10 | 17,000.00 | 17,100.00 | 16,750.00 | 17,000.00 | 17,000.00 | 16,165 |
| 2025-10-09 | 17,350.00 | 17,350.00 | 16,850.00 | 17,000.00 | 17,000.00 | 3,000 |
| 2025-10-08 | 17,350.00 | 17,350.00 | 16,850.00 | 17,300.00 | 17,300.00 | 4,400 |
| 2025-10-07 | 17,400.00 | 17,400.00 | 16,900.00 | 17,350.00 | 17,350.00 | 36,435 |
| 2025-10-06 | 17,300.00 | 17,300.00 | 16,750.00 | 17,300.00 | 17,300.00 | 30,807 |
| 2025-10-03 | 17,000.00 | 17,350.00 | 16,600.00 | 17,250.00 | 17,250.00 | 55,301 |
| 2025-10-02 | 17,100.00 | 17,200.00 | 16,850.00 | 17,200.00 | 17,200.00 | 5,500 |
| 2025-10-01 | 17,000.00 | 17,200.00 | 16,850.00 | 17,100.00 | 17,100.00 | 2,101 |
| 2025-09-30 | 17,400.00 | 17,400.00 | 16,750.00 | 17,250.00 | 17,250.00 | 30,264 |
| 2025-09-29 | 17,500.00 | 17,550.00 | 17,000.00 | 17,550.00 | 17,550.00 | 36,300 |
| 2025-09-26 | 17,450.00 | 17,500.00 | 17,100.00 | 17,500.00 | 17,500.00 | 4,705 |
| 2025-09-25 | 17,150.00 | 17,700.00 | 17,150.00 | 17,650.00 | 17,650.00 | 1,509 |
| 2025-09-24 | 17,150.00 | 17,600.00 | 16,950.00 | 17,350.00 | 17,350.00 | 63,241 |
| 2025-09-23 | 17,100.00 | 17,500.00 | 17,100.00 | 17,350.00 | 17,350.00 | 58,705 |
| 2025-09-22 | 17,100.00 | 17,500.00 | 16,600.00 | 17,300.00 | 17,300.00 | 54,437 |
| 2025-09-19 | 17,850.00 | 17,850.00 | 17,500.00 | 17,700.00 | 17,700.00 | 1,900 |
| 2025-09-18 | 17,800.00 | 17,850.00 | 17,200.00 | 17,700.00 | 17,700.00 | 91,627 |
| 2025-09-17 | 17,750.00 | 18,000.00 | 17,550.00 | 17,800.00 | 17,800.00 | 64,221 |
| 2025-09-16 | 17,850.00 | 17,900.00 | 17,700.00 | 17,750.00 | 17,750.00 | 43,425 |
| 2025-09-15 | 18,200.00 | 18,300.00 | 17,150.00 | 18,000.00 | 18,000.00 | 93,121 |
| 2025-09-12 | 18,350.00 | 18,350.00 | 17,500.00 | 18,300.00 | 18,300.00 | 50,320 |
| 2025-09-11 | 18,100.00 | 18,350.00 | 16,850.00 | 18,350.00 | 18,350.00 | 56,523 |
| 2025-09-10 | 18,250.00 | 18,250.00 | 17,100.00 | 18,100.00 | 18,100.00 | 12,690 |
| 2025-09-09 | 18,000.00 | 18,850.00 | 17,750.00 | 18,350.00 | 18,350.00 | 33,524 |
| 2025-09-08 | 18,100.00 | 18,100.00 | 17,500.00 | 18,000.00 | 18,000.00 | 126,060 |
| 2025-09-05 | 18,100.00 | 18,500.00 | 18,000.00 | 18,200.00 | 18,200.00 | 105,451 |
| 2025-09-04 | 17,900.00 | 18,100.00 | 17,700.00 | 18,100.00 | 18,100.00 | 60,698 |
| 2025-09-03 | 18,000.00 | 18,050.00 | 17,600.00 | 17,950.00 | 17,950.00 | 30,040 |
| 2025-08-29 | 18,600.00 | 18,600.00 | 17,900.00 | 18,100.00 | 18,100.00 | 71,270 |
| 2025-08-28 | 18,400.00 | 18,700.00 | 18,000.00 | 18,200.00 | 18,200.00 | 49,132 |
| 2025-08-27 | 18,750.00 | 18,750.00 | 18,100.00 | 18,100.00 | 18,100.00 | 18,410 |
| 2025-08-26 | 18,000.00 | 18,500.00 | 18,000.00 | 18,400.00 | 18,400.00 | 54,801 |
| 2025-08-25 | 18,700.00 | 18,700.00 | 18,000.00 | 18,400.00 | 18,400.00 | 38,630 |
| 2025-08-22 | 19,000.00 | 19,000.00 | 17,900.00 | 18,650.00 | 18,650.00 | 130,728 |
| 2025-08-21 | 18,450.00 | 18,800.00 | 18,100.00 | 18,700.00 | 18,700.00 | 104,118 |
| 2025-08-20 | 18,850.00 | 18,850.00 | 18,050.00 | 18,800.00 | 18,800.00 | 91,031 |
| 2025-08-19 | 18,750.00 | 19,300.00 | 18,750.00 | 18,850.00 | 18,850.00 | 196,274 |
| 2025-08-18 | 18,150.00 | 18,900.00 | 18,150.00 | 18,750.00 | 18,750.00 | 168,660 |
| 2025-08-15 | 18,550.00 | 19,000.00 | 18,050.00 | 18,150.00 | 18,150.00 | 152,517 |
| 2025-08-14 | 18,600.00 | 19,300.00 | 18,600.00 | 19,000.00 | 19,000.00 | 206,361 |
| 2025-08-13 | 17,300.00 | 18,400.00 | 17,250.00 | 18,400.00 | 18,400.00 | 377,822 |
| 2025-08-12 | 17,100.00 | 17,400.00 | 16,800.00 | 17,200.00 | 17,200.00 | 139,085 |
| 2025-08-11 | 16,650.00 | 17,400.00 | 16,650.00 | 17,100.00 | 17,100.00 | 105,410 |
| 2025-08-08 | 16,900.00 | 17,000.00 | 16,600.00 | 16,650.00 | 16,650.00 | 146,022 |
| 2025-08-07 | 17,200.00 | 17,200.00 | 16,900.00 | 16,900.00 | 16,900.00 | 39,035 |
| 2025-08-06 | 16,950.00 | 17,500.00 | 16,800.00 | 17,100.00 | 17,100.00 | 72,242 |
| 2025-08-05 | 17,150.00 | 17,800.00 | 16,950.00 | 16,950.00 | 16,950.00 | 175,066 |
| 2025-08-04 | 16,850.00 | 17,200.00 | 16,800.00 | 17,150.00 | 17,150.00 | 141,670 |
| 2025-08-01 | 17,700.00 | 17,700.00 | 17,000.00 | 17,150.00 | 17,150.00 | 88,558 |
| 2025-07-31 | 17,000.00 | 17,700.00 | 16,900.00 | 17,600.00 | 17,600.00 | 186,953 |
| 2025-07-30 | 16,600.00 | 16,950.00 | 16,450.00 | 16,900.00 | 16,900.00 | 62,204 |
| 2025-07-29 | 17,000.00 | 17,000.00 | 16,500.00 | 16,900.00 | 16,900.00 | 116,987 |
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.