Saigon Telecommunication & Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 17,000.00 | 17,000.00 | 16,850.00 | 17,000.00 | 17,000.00 | 75,024 |
| 2025-07-25 | 17,250.00 | 17,250.00 | 16,850.00 | 17,000.00 | 17,000.00 | 89,451 |
| 2025-07-24 | 17,000.00 | 17,200.00 | 16,900.00 | 17,200.00 | 17,200.00 | 90,866 |
| 2025-07-23 | 17,250.00 | 17,250.00 | 17,000.00 | 17,100.00 | 17,100.00 | 48,697 |
| 2025-07-22 | 17,250.00 | 17,300.00 | 16,900.00 | 17,100.00 | 17,100.00 | 42,700 |
| 2025-07-21 | 17,150.00 | 17,450.00 | 17,000.00 | 17,150.00 | 17,150.00 | 32,953 |
| 2025-07-18 | 16,800.00 | 17,400.00 | 16,800.00 | 17,050.00 | 17,050.00 | 97,254 |
| 2025-07-17 | 17,250.00 | 17,600.00 | 17,250.00 | 17,350.00 | 17,350.00 | 95,667 |
| 2025-07-16 | 17,300.00 | 17,600.00 | 17,300.00 | 17,500.00 | 17,500.00 | 33,005 |
| 2025-07-15 | 17,800.00 | 17,800.00 | 17,450.00 | 17,450.00 | 17,450.00 | 60,044 |
| 2025-07-14 | 17,750.00 | 17,850.00 | 17,350.00 | 17,800.00 | 17,800.00 | 44,407 |
| 2025-07-11 | 17,900.00 | 18,000.00 | 17,300.00 | 17,750.00 | 17,750.00 | 555,400 |
| 2025-07-10 | 17,900.00 | 17,950.00 | 17,750.00 | 17,900.00 | 17,900.00 | 8,594,386 |
| 2025-07-09 | 17,900.00 | 18,000.00 | 17,700.00 | 17,900.00 | 17,900.00 | 129,405 |
| 2025-07-08 | 17,500.00 | 18,000.00 | 17,500.00 | 17,950.00 | 17,950.00 | 162,376 |
| 2025-07-07 | 17,750.00 | 17,900.00 | 17,700.00 | 17,850.00 | 17,850.00 | 128,722 |
| 2025-07-04 | 17,100.00 | 17,900.00 | 17,100.00 | 17,850.00 | 17,850.00 | 86,017 |
| 2025-07-03 | 17,350.00 | 17,600.00 | 17,050.00 | 17,600.00 | 17,600.00 | 129,627 |
| 2025-07-02 | 17,800.00 | 17,800.00 | 17,350.00 | 17,450.00 | 17,450.00 | 28,755 |
| 2025-07-01 | 17,300.00 | 17,550.00 | 17,000.00 | 17,500.00 | 17,500.00 | 119,447 |
| 2025-06-30 | 17,150.00 | 17,650.00 | 17,100.00 | 17,500.00 | 17,500.00 | 70,136 |
| 2025-06-27 | 17,250.00 | 17,500.00 | 17,250.00 | 17,500.00 | 17,500.00 | 35,720 |
| 2025-06-26 | 17,150.00 | 17,500.00 | 17,150.00 | 17,500.00 | 17,500.00 | 9,021 |
| 2025-06-25 | 17,700.00 | 17,700.00 | 17,200.00 | 17,500.00 | 17,500.00 | 16,546 |
| 2025-06-24 | 17,550.00 | 17,800.00 | 17,250.00 | 17,550.00 | 17,550.00 | 69,700 |
| 2025-06-23 | 17,500.00 | 17,600.00 | 16,400.00 | 17,600.00 | 17,600.00 | 331,000 |
| 2025-06-20 | 17,400.00 | 17,600.00 | 17,350.00 | 17,600.00 | 17,600.00 | 10,034,740 |
| 2025-06-19 | 17,650.00 | 17,650.00 | 17,450.00 | 17,600.00 | 17,600.00 | 5,401 |
| 2025-06-18 | 17,750.00 | 17,750.00 | 17,450.00 | 17,650.00 | 17,650.00 | 109,508 |
| 2025-06-17 | 17,500.00 | 17,900.00 | 17,400.00 | 17,800.00 | 17,800.00 | 17,159 |
| 2025-06-16 | 17,650.00 | 17,950.00 | 17,400.00 | 17,800.00 | 17,800.00 | 32,002 |
| 2025-06-13 | 17,500.00 | 17,950.00 | 17,350.00 | 17,800.00 | 17,800.00 | 115,001 |
| 2025-06-12 | 18,000.00 | 18,050.00 | 17,750.00 | 18,000.00 | 18,000.00 | 62,300 |
| 2025-06-11 | 17,750.00 | 18,250.00 | 17,700.00 | 18,000.00 | 18,000.00 | 55,758 |
| 2025-06-10 | 17,500.00 | 18,100.00 | 17,500.00 | 18,000.00 | 18,000.00 | 108,327 |
| 2025-06-09 | 17,800.00 | 17,950.00 | 17,500.00 | 17,850.00 | 17,850.00 | 22,904 |
| 2025-06-06 | 17,750.00 | 18,000.00 | 17,450.00 | 17,950.00 | 17,950.00 | 183,600 |
| 2025-06-05 | 18,000.00 | 18,300.00 | 17,750.00 | 17,900.00 | 17,900.00 | 70,520 |
| 2025-06-04 | 18,200.00 | 18,300.00 | 18,000.00 | 18,000.00 | 18,000.00 | 73,602 |
| 2025-06-03 | 17,900.00 | 18,700.00 | 17,900.00 | 18,200.00 | 18,200.00 | 90,455 |
| 2025-06-02 | 17,700.00 | 18,400.00 | 17,700.00 | 18,300.00 | 18,300.00 | 93,946 |
| 2025-05-30 | 18,250.00 | 18,350.00 | 17,600.00 | 18,200.00 | 18,200.00 | 169,028 |
| 2025-05-29 | 17,700.00 | 18,500.00 | 17,700.00 | 18,250.00 | 18,250.00 | 182,200 |
| 2025-05-28 | 18,050.00 | 18,300.00 | 17,550.00 | 18,100.00 | 18,100.00 | 53,300 |
| 2025-05-27 | 18,000.00 | 18,200.00 | 17,600.00 | 18,100.00 | 18,100.00 | 64,837 |
| 2025-05-26 | 17,500.00 | 18,300.00 | 17,250.00 | 18,100.00 | 18,100.00 | 127,459 |
| 2025-05-23 | 17,600.00 | 17,900.00 | 17,100.00 | 17,800.00 | 17,800.00 | 105,102 |
| 2025-05-22 | 17,500.00 | 17,700.00 | 17,200.00 | 17,600.00 | 17,600.00 | 94,219 |
| 2025-05-21 | 18,000.00 | 18,000.00 | 17,500.00 | 17,700.00 | 17,700.00 | 109,403 |
| 2025-05-20 | 17,700.00 | 18,000.00 | 17,550.00 | 17,900.00 | 17,900.00 | 35,330 |
| 2025-05-19 | 17,400.00 | 18,000.00 | 17,400.00 | 17,800.00 | 17,800.00 | 48,171 |
| 2025-05-16 | 18,050.00 | 18,050.00 | 17,700.00 | 17,800.00 | 17,800.00 | 110,631 |
| 2025-05-15 | 18,150.00 | 18,400.00 | 17,900.00 | 18,100.00 | 18,100.00 | 105,553 |
| 2025-05-14 | 18,500.00 | 18,500.00 | 17,900.00 | 18,350.00 | 18,350.00 | 108,198 |
| 2025-05-13 | 17,800.00 | 18,500.00 | 17,600.00 | 18,500.00 | 18,500.00 | 162,962 |
| 2025-05-12 | 17,900.00 | 17,900.00 | 17,550.00 | 17,650.00 | 17,650.00 | 51,492 |
| 2025-05-09 | 18,050.00 | 18,050.00 | 17,350.00 | 17,750.00 | 17,750.00 | 75,504 |
| 2025-05-08 | 17,700.00 | 17,900.00 | 17,600.00 | 17,800.00 | 17,800.00 | 65,676 |
| 2025-05-07 | 18,200.00 | 18,200.00 | 17,200.00 | 17,700.00 | 17,700.00 | 87,975 |
| 2025-05-06 | 17,900.00 | 18,200.00 | 17,650.00 | 18,050.00 | 18,050.00 | 202,339 |
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.