Saigon Telecommunication & Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 21,000.00 | 21,000.00 | 20,250.00 | 20,400.00 | 20,400.00 | 86,500 |
| 2025-02-03 | 20,000.00 | 21,200.00 | 20,000.00 | 20,450.00 | 20,450.00 | 218,800 |
| 2025-01-24 | 20,000.00 | 20,000.00 | 19,550.00 | 19,850.00 | 19,850.00 | 96,200 |
| 2025-01-23 | 19,950.00 | 20,000.00 | 19,550.00 | 19,900.00 | 19,900.00 | 54,600 |
| 2025-01-22 | 19,700.00 | 20,000.00 | 19,550.00 | 19,900.00 | 19,900.00 | 85,000 |
| 2025-01-21 | 19,950.00 | 19,950.00 | 19,450.00 | 19,800.00 | 19,800.00 | 110,200 |
| 2025-01-20 | 19,100.00 | 20,100.00 | 19,100.00 | 19,750.00 | 19,750.00 | 175,500 |
| 2025-01-17 | 18,300.00 | 19,800.00 | 18,300.00 | 19,500.00 | 19,500.00 | 189,800 |
| 2025-01-16 | 18,700.00 | 19,200.00 | 18,700.00 | 19,050.00 | 19,050.00 | 80,700 |
| 2025-01-15 | 18,900.00 | 19,100.00 | 18,650.00 | 19,100.00 | 19,100.00 | 77,900 |
| 2025-01-14 | 18,200.00 | 19,300.00 | 18,200.00 | 18,900.00 | 18,900.00 | 270,600 |
| 2025-01-13 | 18,000.00 | 18,200.00 | 17,650.00 | 18,050.00 | 18,050.00 | 103,900 |
| 2025-01-10 | 17,950.00 | 18,200.00 | 17,600.00 | 18,000.00 | 18,000.00 | 50,600 |
| 2025-01-09 | 17,700.00 | 18,300.00 | 17,500.00 | 17,950.00 | 17,950.00 | 133,000 |
| 2025-01-08 | 17,450.00 | 17,500.00 | 17,000.00 | 17,400.00 | 17,400.00 | 36,700 |
| 2025-01-07 | 16,800.00 | 17,650.00 | 16,800.00 | 17,250.00 | 17,250.00 | 91,200 |
| 2025-01-06 | 17,000.00 | 17,000.00 | 16,700.00 | 16,900.00 | 16,900.00 | 63,000 |
| 2025-01-03 | 16,350.00 | 17,200.00 | 16,300.00 | 16,900.00 | 16,900.00 | 82,700 |
| 2025-01-02 | 17,250.00 | 17,700.00 | 16,050.00 | 17,200.00 | 17,200.00 | 113,100 |
| 2024-12-31 | 18,500.00 | 18,500.00 | 17,250.00 | 17,250.00 | 17,250.00 | 249,400 |
| 2024-12-30 | 17,000.00 | 18,500.00 | 17,000.00 | 18,500.00 | 18,500.00 | 274,200 |
| 2024-12-27 | 17,200.00 | 17,400.00 | 16,900.00 | 17,300.00 | 17,300.00 | 60,300 |
| 2024-12-26 | 16,300.00 | 17,300.00 | 16,300.00 | 17,000.00 | 17,000.00 | 92,100 |
| 2024-12-25 | 16,400.00 | 16,800.00 | 16,400.00 | 16,650.00 | 16,650.00 | 90,500 |
| 2024-12-24 | 16,350.00 | 16,750.00 | 16,350.00 | 16,650.00 | 16,650.00 | 43,300 |
| 2024-12-23 | 16,200.00 | 16,950.00 | 16,200.00 | 16,650.00 | 16,650.00 | 78,300 |
| 2024-12-20 | 17,200.00 | 17,200.00 | 15,800.00 | 16,750.00 | 16,750.00 | 141,400 |
| 2024-12-19 | 17,500.00 | 17,500.00 | 16,200.00 | 16,950.00 | 16,950.00 | 114,500 |
| 2024-12-18 | 16,500.00 | 17,200.00 | 16,500.00 | 16,800.00 | 16,800.00 | 253,800 |
| 2024-12-17 | 15,300.00 | 16,200.00 | 14,600.00 | 16,200.00 | 16,200.00 | 263,200 |
| 2024-12-16 | 14,500.00 | 15,150.00 | 14,450.00 | 15,150.00 | 15,150.00 | 48,700 |
| 2024-12-13 | 14,600.00 | 14,800.00 | 14,550.00 | 14,700.00 | 14,700.00 | 33,000 |
| 2024-12-12 | 14,700.00 | 14,850.00 | 14,550.00 | 14,600.00 | 14,600.00 | 85,800 |
| 2024-12-11 | 14,800.00 | 14,900.00 | 14,700.00 | 14,800.00 | 14,800.00 | 43,700 |
| 2024-12-10 | 14,700.00 | 14,800.00 | 14,700.00 | 14,800.00 | 14,800.00 | 29,100 |
| 2024-12-09 | 14,800.00 | 14,850.00 | 14,600.00 | 14,800.00 | 14,800.00 | 80,800 |
| 2024-12-06 | 14,800.00 | 14,800.00 | 14,700.00 | 14,800.00 | 14,800.00 | 11,700 |
| 2024-12-05 | 14,800.00 | 14,900.00 | 13,950.00 | 14,800.00 | 14,800.00 | 100,600 |
| 2024-12-04 | 14,750.00 | 14,850.00 | 14,750.00 | 14,800.00 | 14,800.00 | 81,200 |
| 2024-12-03 | 15,050.00 | 15,050.00 | 14,650.00 | 14,950.00 | 14,950.00 | 80,300 |
| 2024-12-02 | 15,100.00 | 15,100.00 | 14,700.00 | 15,050.00 | 15,050.00 | 4,300 |
| 2024-11-29 | 15,300.00 | 15,600.00 | 15,000.00 | 15,100.00 | 15,100.00 | 139,000 |
| 2024-11-28 | 14,850.00 | 15,050.00 | 14,600.00 | 15,050.00 | 15,050.00 | 41,000 |
| 2024-11-27 | 15,000.00 | 15,000.00 | 14,800.00 | 14,850.00 | 14,850.00 | 46,100 |
| 2024-11-26 | 14,800.00 | 14,850.00 | 14,800.00 | 14,800.00 | 14,800.00 | 16,100 |
| 2024-11-25 | 14,650.00 | 14,800.00 | 14,200.00 | 14,700.00 | 14,700.00 | 17,000 |
| 2024-11-22 | 14,700.00 | 14,700.00 | 14,200.00 | 14,650.00 | 14,650.00 | 14,600 |
| 2024-11-21 | 14,800.00 | 14,800.00 | 14,500.00 | 14,650.00 | 14,650.00 | 27,800 |
| 2024-11-20 | 14,250.00 | 14,850.00 | 14,000.00 | 14,500.00 | 14,500.00 | 17,600 |
| 2024-11-19 | 14,800.00 | 14,800.00 | 14,400.00 | 14,400.00 | 14,400.00 | 52,600 |
| 2024-11-18 | 15,100.00 | 15,100.00 | 14,500.00 | 14,600.00 | 14,600.00 | 48,200 |
| 2024-11-15 | 15,100.00 | 15,300.00 | 14,500.00 | 15,100.00 | 15,100.00 | 37,200 |
| 2024-11-14 | 15,500.00 | 15,500.00 | 15,000.00 | 15,100.00 | 15,100.00 | 41,000 |
| 2024-11-13 | 15,800.00 | 15,800.00 | 15,100.00 | 15,600.00 | 15,600.00 | 52,200 |
| 2024-11-12 | 15,900.00 | 15,950.00 | 15,500.00 | 15,750.00 | 15,750.00 | 80,900 |
| 2024-11-11 | 14,700.00 | 15,900.00 | 14,700.00 | 15,500.00 | 15,500.00 | 244,600 |
| 2024-11-08 | 15,000.00 | 15,000.00 | 14,550.00 | 14,900.00 | 14,900.00 | 30,700 |
| 2024-11-07 | 15,100.00 | 15,150.00 | 14,800.00 | 14,950.00 | 14,950.00 | 30,300 |
| 2024-11-06 | 14,300.00 | 15,150.00 | 14,300.00 | 15,100.00 | 15,100.00 | 46,400 |
| 2024-11-05 | 15,200.00 | 15,200.00 | 14,800.00 | 15,100.00 | 15,100.00 | 12,400 |
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.