Saigon Telecommunication & Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 15,350.00 | 15,450.00 | 15,250.00 | 15,300.00 | 15,300.00 | 26,300 |
| 2024-11-01 | 14,700.00 | 15,400.00 | 14,650.00 | 15,400.00 | 15,400.00 | 64,000 |
| 2024-10-31 | 15,200.00 | 15,200.00 | 14,600.00 | 15,100.00 | 15,100.00 | 7,500 |
| 2024-10-30 | 15,100.00 | 15,300.00 | 14,850.00 | 14,850.00 | 14,850.00 | 17,100 |
| 2024-10-29 | 14,550.00 | 15,600.00 | 14,550.00 | 15,300.00 | 15,300.00 | 144,200 |
| 2024-10-28 | 15,200.00 | 15,200.00 | 14,500.00 | 15,000.00 | 15,000.00 | 8,100 |
| 2024-10-25 | 14,800.00 | 15,200.00 | 14,800.00 | 15,100.00 | 15,100.00 | 700 |
| 2024-10-24 | 15,100.00 | 15,300.00 | 14,700.00 | 15,200.00 | 15,200.00 | 29,600 |
| 2024-10-23 | 14,950.00 | 15,000.00 | 14,950.00 | 15,000.00 | 15,000.00 | 26,500 |
| 2024-10-22 | 15,000.00 | 15,150.00 | 14,250.00 | 15,100.00 | 15,100.00 | 28,000 |
| 2024-10-21 | 15,000.00 | 15,400.00 | 15,000.00 | 15,150.00 | 15,150.00 | 47,300 |
| 2024-10-18 | 15,000.00 | 15,500.00 | 15,000.00 | 15,300.00 | 15,300.00 | 40,100 |
| 2024-10-17 | 15,400.00 | 15,400.00 | 15,000.00 | 15,400.00 | 15,400.00 | 45,100 |
| 2024-10-16 | 14,500.00 | 15,500.00 | 14,500.00 | 15,000.00 | 15,000.00 | 108,400 |
| 2024-10-15 | 15,400.00 | 15,450.00 | 15,000.00 | 15,400.00 | 15,400.00 | 44,900 |
| 2024-10-14 | 15,200.00 | 15,500.00 | 15,000.00 | 15,400.00 | 15,400.00 | 135,300 |
| 2024-10-11 | 15,700.00 | 15,700.00 | 15,300.00 | 15,450.00 | 15,450.00 | 9,900 |
| 2024-10-10 | 15,500.00 | 15,500.00 | 15,200.00 | 15,500.00 | 15,500.00 | 33,200 |
| 2024-10-09 | 15,450.00 | 15,900.00 | 15,400.00 | 15,500.00 | 15,500.00 | 45,100 |
| 2024-10-08 | 15,150.00 | 15,450.00 | 15,150.00 | 15,450.00 | 15,450.00 | 45,600 |
| 2024-10-07 | 15,450.00 | 15,500.00 | 15,000.00 | 15,450.00 | 15,450.00 | 107,300 |
| 2024-10-04 | 15,000.00 | 15,450.00 | 15,000.00 | 15,450.00 | 15,450.00 | 25,700 |
| 2024-10-03 | 14,950.00 | 15,350.00 | 14,950.00 | 15,300.00 | 15,300.00 | 168,700 |
| 2024-10-02 | 15,000.00 | 15,500.00 | 14,950.00 | 15,000.00 | 15,000.00 | 39,100 |
| 2024-10-01 | 14,700.00 | 15,000.00 | 14,500.00 | 15,000.00 | 15,000.00 | 181,600 |
| 2024-09-30 | 14,600.00 | 14,750.00 | 14,600.00 | 14,750.00 | 14,750.00 | 64,300 |
| 2024-09-27 | 14,550.00 | 14,700.00 | 14,500.00 | 14,600.00 | 14,600.00 | 56,600 |
| 2024-09-26 | 14,500.00 | 14,500.00 | 14,200.00 | 14,500.00 | 14,500.00 | 180,400 |
| 2024-09-25 | 14,200.00 | 14,500.00 | 14,200.00 | 14,400.00 | 14,400.00 | 25,400 |
| 2024-09-24 | 14,450.00 | 14,550.00 | 14,300.00 | 14,450.00 | 14,450.00 | 47,800 |
| 2024-09-23 | 14,300.00 | 14,400.00 | 14,200.00 | 14,400.00 | 14,400.00 | 23,000 |
| 2024-09-20 | 14,700.00 | 14,700.00 | 14,400.00 | 14,400.00 | 14,400.00 | 27,000 |
| 2024-09-19 | 14,200.00 | 14,700.00 | 14,200.00 | 14,600.00 | 14,600.00 | 7,400 |
| 2024-09-18 | 14,250.00 | 14,750.00 | 14,100.00 | 14,600.00 | 14,600.00 | 52,500 |
| 2024-09-17 | 14,250.00 | 14,600.00 | 14,250.00 | 14,600.00 | 14,600.00 | 6,600 |
| 2024-09-16 | 14,600.00 | 14,600.00 | 14,300.00 | 14,600.00 | 14,600.00 | 24,100 |
| 2024-09-13 | 14,500.00 | 14,800.00 | 14,400.00 | 14,400.00 | 14,400.00 | 41,000 |
| 2024-09-12 | 14,550.00 | 14,550.00 | 14,400.00 | 14,400.00 | 14,400.00 | 2,200 |
| 2024-09-11 | 14,050.00 | 14,600.00 | 14,050.00 | 14,550.00 | 14,550.00 | 22,900 |
| 2024-09-10 | 14,500.00 | 14,600.00 | 14,250.00 | 14,600.00 | 14,600.00 | 90,600 |
| 2024-09-09 | 14,400.00 | 14,550.00 | 14,400.00 | 14,550.00 | 14,550.00 | 32,500 |
| 2024-09-06 | 14,450.00 | 14,750.00 | 14,450.00 | 14,450.00 | 14,450.00 | 80,400 |
| 2024-09-05 | 14,350.00 | 14,500.00 | 14,100.00 | 14,450.00 | 14,450.00 | 42,500 |
| 2024-09-04 | 13,950.00 | 14,500.00 | 13,950.00 | 14,450.00 | 14,450.00 | 88,200 |
| 2024-08-30 | 13,950.00 | 14,400.00 | 13,950.00 | 13,950.00 | 13,950.00 | 86,600 |
| 2024-08-29 | 13,800.00 | 14,000.00 | 13,800.00 | 14,000.00 | 14,000.00 | 5,100 |
| 2024-08-28 | 13,850.00 | 13,950.00 | 13,500.00 | 13,950.00 | 13,950.00 | 57,000 |
| 2024-08-27 | 13,400.00 | 13,900.00 | 13,400.00 | 13,650.00 | 13,650.00 | 925,400 |
| 2024-08-26 | 13,900.00 | 13,900.00 | 13,400.00 | 13,800.00 | 13,800.00 | 778,778 |
| 2024-08-23 | 13,550.00 | 14,400.00 | 13,500.00 | 13,850.00 | 13,850.00 | 29,200 |
| 2024-08-22 | 13,700.00 | 13,800.00 | 13,500.00 | 13,500.00 | 13,500.00 | 31,600 |
| 2024-08-21 | 13,900.00 | 13,900.00 | 13,700.00 | 13,700.00 | 13,700.00 | 17,400 |
| 2024-08-20 | 14,000.00 | 14,000.00 | 13,600.00 | 13,750.00 | 13,750.00 | 30,000 |
| 2024-08-19 | 14,000.00 | 14,000.00 | 13,700.00 | 14,000.00 | 14,000.00 | 24,600 |
| 2024-08-16 | 13,800.00 | 14,000.00 | 13,500.00 | 14,000.00 | 14,000.00 | 16,600 |
| 2024-08-15 | 13,800.00 | 14,000.00 | 12,950.00 | 14,000.00 | 14,000.00 | 86,900 |
| 2024-08-14 | 13,850.00 | 14,000.00 | 13,800.00 | 13,800.00 | 13,800.00 | 10,700 |
| 2024-08-13 | 13,700.00 | 13,900.00 | 13,500.00 | 13,900.00 | 13,900.00 | 8,200 |
| 2024-08-12 | 14,000.00 | 14,000.00 | 13,600.00 | 13,900.00 | 13,900.00 | 11,000 |
| 2024-08-09 | 13,800.00 | 13,900.00 | 13,500.00 | 13,900.00 | 13,900.00 | 7,400 |
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.