Saigon Telecommunication & Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 16,600.00 | 17,500.00 | 16,600.00 | 17,200.00 | 17,200.00 | 172,481 |
| 2025-04-29 | 16,400.00 | 16,900.00 | 16,400.00 | 16,650.00 | 16,650.00 | 16,000 |
| 2025-04-28 | 16,500.00 | 17,000.00 | 16,400.00 | 16,700.00 | 16,700.00 | 35,300 |
| 2025-04-25 | 16,000.00 | 16,500.00 | 15,800.00 | 16,400.00 | 16,400.00 | 86,300 |
| 2025-04-24 | 15,750.00 | 16,300.00 | 15,600.00 | 16,000.00 | 16,000.00 | 35,500 |
| 2025-04-23 | 15,550.00 | 15,850.00 | 15,550.00 | 15,750.00 | 15,750.00 | 23,700 |
| 2025-04-22 | 15,400.00 | 15,800.00 | 15,000.00 | 15,700.00 | 15,700.00 | 179,000 |
| 2025-04-21 | 16,150.00 | 16,500.00 | 15,550.00 | 16,100.00 | 16,100.00 | 34,500 |
| 2025-04-18 | 15,900.00 | 16,250.00 | 15,900.00 | 16,150.00 | 16,150.00 | 41,800 |
| 2025-04-17 | 15,050.00 | 16,000.00 | 15,000.00 | 15,950.00 | 15,950.00 | 33,500 |
| 2025-04-16 | 16,400.00 | 16,450.00 | 15,400.00 | 15,950.00 | 15,950.00 | 37,200 |
| 2025-04-15 | 16,000.00 | 16,850.00 | 15,850.00 | 16,450.00 | 16,450.00 | 251,100 |
| 2025-04-14 | 17,450.00 | 17,450.00 | 15,750.00 | 17,000.00 | 17,000.00 | 106,900 |
| 2025-04-11 | 17,500.00 | 17,500.00 | 15,950.00 | 16,900.00 | 16,900.00 | 82,600 |
| 2025-04-10 | 17,100.00 | 17,150.00 | 17,000.00 | 17,150.00 | 17,150.00 | 460,200 |
| 2025-04-09 | 16,050.00 | 17,250.00 | 16,050.00 | 16,050.00 | 16,050.00 | 125,400 |
| 2025-04-08 | 17,250.00 | 17,250.00 | 17,250.00 | 17,250.00 | 17,250.00 | 18,700 |
| 2025-04-04 | 17,200.00 | 18,800.00 | 17,200.00 | 18,500.00 | 18,500.00 | 391,700 |
| 2025-04-03 | 18,450.00 | 19,400.00 | 18,450.00 | 18,450.00 | 18,450.00 | 137,000 |
| 2025-04-02 | 19,300.00 | 19,950.00 | 19,300.00 | 19,800.00 | 19,800.00 | 20,200 |
| 2025-04-01 | 20,000.00 | 20,050.00 | 19,300.00 | 19,950.00 | 19,950.00 | 27,600 |
| 2025-03-31 | 19,500.00 | 20,000.00 | 19,450.00 | 20,000.00 | 20,000.00 | 117,300 |
| 2025-03-28 | 19,700.00 | 19,900.00 | 19,200.00 | 19,450.00 | 19,450.00 | 45,700 |
| 2025-03-27 | 20,000.00 | 20,000.00 | 19,950.00 | 19,950.00 | 19,950.00 | 2,300 |
| 2025-03-26 | 19,800.00 | 20,450.00 | 19,600.00 | 19,950.00 | 19,950.00 | 12,600 |
| 2025-03-25 | 19,600.00 | 19,800.00 | 19,600.00 | 19,800.00 | 19,800.00 | 57,300 |
| 2025-03-24 | 19,950.00 | 20,050.00 | 19,500.00 | 19,650.00 | 19,650.00 | 70,300 |
| 2025-03-21 | 19,500.00 | 20,000.00 | 19,500.00 | 20,000.00 | 20,000.00 | 5,000 |
| 2025-03-20 | 19,050.00 | 19,950.00 | 19,050.00 | 19,800.00 | 19,800.00 | 38,800 |
| 2025-03-19 | 19,850.00 | 20,000.00 | 19,700.00 | 20,000.00 | 20,000.00 | 7,300 |
| 2025-03-18 | 19,150.00 | 20,200.00 | 19,150.00 | 19,850.00 | 19,850.00 | 45,500 |
| 2025-03-17 | 19,000.00 | 19,100.00 | 18,750.00 | 19,000.00 | 19,000.00 | 62,400 |
| 2025-03-14 | 19,000.00 | 19,100.00 | 18,500.00 | 18,950.00 | 18,950.00 | 40,900 |
| 2025-03-13 | 19,500.00 | 19,800.00 | 19,000.00 | 19,150.00 | 19,150.00 | 93,300 |
| 2025-03-12 | 19,600.00 | 19,800.00 | 19,500.00 | 19,500.00 | 19,500.00 | 39,700 |
| 2025-03-11 | 19,600.00 | 19,700.00 | 19,400.00 | 19,500.00 | 19,500.00 | 91,700 |
| 2025-03-10 | 19,950.00 | 20,050.00 | 19,450.00 | 19,700.00 | 19,700.00 | 118,300 |
| 2025-03-07 | 20,100.00 | 20,250.00 | 19,800.00 | 20,050.00 | 20,050.00 | 58,400 |
| 2025-03-06 | 20,050.00 | 20,200.00 | 19,800.00 | 20,100.00 | 20,100.00 | 29,300 |
| 2025-03-05 | 20,250.00 | 20,250.00 | 19,700.00 | 20,100.00 | 20,100.00 | 53,200 |
| 2025-03-04 | 20,200.00 | 20,200.00 | 19,600.00 | 20,200.00 | 20,200.00 | 38,400 |
| 2025-03-03 | 20,100.00 | 20,350.00 | 19,600.00 | 20,250.00 | 20,250.00 | 55,000 |
| 2025-02-28 | 20,700.00 | 20,700.00 | 19,500.00 | 20,300.00 | 20,300.00 | 155,600 |
| 2025-02-27 | 20,100.00 | 20,550.00 | 19,950.00 | 20,550.00 | 20,550.00 | 73,300 |
| 2025-02-26 | 20,400.00 | 20,400.00 | 19,900.00 | 20,000.00 | 20,000.00 | 31,000 |
| 2025-02-25 | 20,000.00 | 20,400.00 | 19,850.00 | 20,000.00 | 20,000.00 | 49,000 |
| 2025-02-24 | 20,500.00 | 20,500.00 | 19,900.00 | 19,900.00 | 19,900.00 | 37,400 |
| 2025-02-21 | 20,650.00 | 20,700.00 | 19,900.00 | 20,550.00 | 20,550.00 | 100,700 |
| 2025-02-20 | 21,300.00 | 21,300.00 | 20,400.00 | 20,700.00 | 20,700.00 | 98,600 |
| 2025-02-19 | 21,450.00 | 21,450.00 | 20,450.00 | 21,350.00 | 21,350.00 | 41,300 |
| 2025-02-18 | 20,950.00 | 22,150.00 | 20,900.00 | 21,050.00 | 21,050.00 | 54,200 |
| 2025-02-17 | 21,000.00 | 21,000.00 | 20,700.00 | 21,000.00 | 21,000.00 | 81,900 |
| 2025-02-14 | 21,000.00 | 21,000.00 | 20,500.00 | 20,900.00 | 20,900.00 | 59,700 |
| 2025-02-13 | 20,200.00 | 20,900.00 | 20,150.00 | 20,900.00 | 20,900.00 | 61,600 |
| 2025-02-12 | 20,750.00 | 22,100.00 | 20,400.00 | 20,400.00 | 20,400.00 | 81,400 |
| 2025-02-11 | 20,800.00 | 20,800.00 | 20,150.00 | 20,700.00 | 20,700.00 | 56,300 |
| 2025-02-10 | 20,100.00 | 20,800.00 | 20,100.00 | 20,750.00 | 20,750.00 | 30,300 |
| 2025-02-07 | 20,100.00 | 21,600.00 | 20,100.00 | 20,750.00 | 20,750.00 | 50,700 |
| 2025-02-06 | 20,050.00 | 20,850.00 | 20,050.00 | 20,750.00 | 20,750.00 | 271,900 |
| 2025-02-05 | 19,500.00 | 20,500.00 | 19,500.00 | 20,050.00 | 20,050.00 | 66,000 |
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.