Sai Gon Thuong Tin Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 29,200.00 | 29,300.00 | 28,750.00 | 28,950.00 | 28,950.00 | 3,915,700 |
| 2024-08-14 | 29,250.00 | 29,400.00 | 29,200.00 | 29,200.00 | 29,200.00 | 5,866,500 |
| 2024-08-12 | 28,850.00 | 29,350.00 | 28,600.00 | 29,200.00 | 29,200.00 | 9,701,500 |
| 2024-08-09 | 28,650.00 | 28,950.00 | 28,200.00 | 28,850.00 | 28,850.00 | 9,945,304 |
| 2024-08-08 | 28,050.00 | 28,600.00 | 28,000.00 | 28,250.00 | 28,250.00 | 5,940,500 |
| 2024-08-07 | 28,400.00 | 28,500.00 | 27,900.00 | 28,400.00 | 28,400.00 | 7,957,500 |
| 2024-08-06 | 27,550.00 | 28,450.00 | 27,300.00 | 28,400.00 | 28,400.00 | 10,313,400 |
| 2024-08-05 | 28,200.00 | 28,400.00 | 27,000.00 | 27,200.00 | 27,200.00 | 21,048,699 |
| 2024-08-02 | 28,000.00 | 28,550.00 | 27,950.00 | 28,400.00 | 28,400.00 | 10,783,600 |
| 2024-08-01 | 29,000.00 | 29,250.00 | 28,050.00 | 28,050.00 | 28,050.00 | 11,998,200 |
| 2024-07-31 | 29,000.00 | 29,250.00 | 28,850.00 | 29,000.00 | 29,000.00 | 6,032,600 |
| 2024-07-30 | 29,050.00 | 29,150.00 | 28,800.00 | 28,900.00 | 28,900.00 | 4,458,200 |
| 2024-07-29 | 29,200.00 | 29,400.00 | 28,800.00 | 29,100.00 | 29,100.00 | 5,947,800 |
| 2024-07-26 | 28,800.00 | 29,100.00 | 28,750.00 | 29,100.00 | 29,100.00 | 5,366,200 |
| 2024-07-25 | 29,150.00 | 29,150.00 | 28,600.00 | 28,800.00 | 28,800.00 | 8,729,600 |
| 2024-07-24 | 29,000.00 | 29,450.00 | 28,600.00 | 29,200.00 | 29,200.00 | 12,412,500 |
| 2024-07-23 | 30,100.00 | 30,300.00 | 29,000.00 | 29,000.00 | 29,000.00 | 11,984,600 |
| 2024-07-22 | 30,300.00 | 30,600.00 | 29,900.00 | 30,000.00 | 30,000.00 | 22,644,711 |
| 2024-07-19 | 30,550.00 | 30,850.00 | 30,150.00 | 30,300.00 | 30,300.00 | 8,190,200 |
| 2024-07-18 | 30,400.00 | 30,600.00 | 29,950.00 | 30,600.00 | 30,600.00 | 21,855,699 |
| 2024-07-17 | 30,100.00 | 31,200.00 | 29,950.00 | 30,400.00 | 30,400.00 | 25,058,400 |
| 2024-07-16 | 29,750.00 | 30,200.00 | 29,750.00 | 29,900.00 | 29,900.00 | 7,816,800 |
| 2024-07-15 | 29,800.00 | 29,950.00 | 29,600.00 | 29,750.00 | 29,750.00 | 14,795,700 |
| 2024-07-12 | 30,000.00 | 30,150.00 | 29,700.00 | 29,750.00 | 29,750.00 | 9,773,900 |
| 2024-07-11 | 30,000.00 | 30,150.00 | 29,850.00 | 29,850.00 | 29,850.00 | 16,548,801 |
| 2024-07-10 | 30,350.00 | 30,450.00 | 29,850.00 | 29,850.00 | 29,850.00 | 7,896,500 |
| 2024-07-09 | 30,150.00 | 30,400.00 | 29,950.00 | 30,350.00 | 30,350.00 | 11,960,500 |
| 2024-07-08 | 30,000.00 | 30,300.00 | 29,750.00 | 30,150.00 | 30,150.00 | 22,848,600 |
| 2024-07-05 | 29,900.00 | 30,150.00 | 29,600.00 | 30,100.00 | 30,100.00 | 6,500,200 |
| 2024-07-04 | 29,900.00 | 29,950.00 | 29,600.00 | 29,900.00 | 29,900.00 | 4,518,800 |
| 2024-07-03 | 29,550.00 | 30,100.00 | 29,550.00 | 29,900.00 | 29,900.00 | 6,484,600 |
| 2024-07-02 | 29,350.00 | 29,750.00 | 29,250.00 | 29,600.00 | 29,600.00 | 5,431,700 |
| 2024-07-01 | 29,000.00 | 29,350.00 | 28,800.00 | 29,300.00 | 29,300.00 | 5,212,400 |
| 2024-06-28 | 29,050.00 | 29,400.00 | 28,800.00 | 28,800.00 | 28,800.00 | 10,284,700 |
| 2024-06-27 | 29,300.00 | 29,500.00 | 29,100.00 | 29,200.00 | 29,200.00 | 6,835,800 |
| 2024-06-26 | 29,400.00 | 29,650.00 | 28,950.00 | 29,500.00 | 29,500.00 | 14,626,700 |
| 2024-06-25 | 29,700.00 | 29,800.00 | 29,250.00 | 29,600.00 | 29,600.00 | 11,449,300 |
| 2024-06-24 | 30,650.00 | 30,750.00 | 29,400.00 | 29,500.00 | 29,500.00 | 20,348,400 |
| 2024-06-21 | 30,700.00 | 31,350.00 | 30,450.00 | 30,650.00 | 30,650.00 | 11,788,900 |
| 2024-06-20 | 31,100.00 | 31,100.00 | 30,000.00 | 30,750.00 | 30,750.00 | 24,298,600 |
| 2024-06-19 | 30,600.00 | 31,200.00 | 30,450.00 | 30,900.00 | 30,900.00 | 13,605,100 |
| 2024-06-18 | 30,550.00 | 31,150.00 | 30,550.00 | 30,550.00 | 30,550.00 | 11,579,400 |
| 2024-06-17 | 30,400.00 | 30,800.00 | 30,250.00 | 30,500.00 | 30,500.00 | 14,726,900 |
| 2024-06-14 | 31,650.00 | 31,900.00 | 30,550.00 | 30,550.00 | 30,550.00 | 15,915,800 |
| 2024-06-13 | 31,500.00 | 31,900.00 | 31,250.00 | 31,650.00 | 31,650.00 | 19,842,400 |
| 2024-06-12 | 31,250.00 | 31,350.00 | 30,900.00 | 31,350.00 | 31,350.00 | 11,308,500 |
| 2024-06-11 | 31,200.00 | 31,350.00 | 30,700.00 | 31,200.00 | 31,200.00 | 14,064,100 |
| 2024-06-10 | 31,200.00 | 31,700.00 | 31,050.00 | 31,100.00 | 31,100.00 | 15,241,800 |
| 2024-06-07 | 30,700.00 | 31,100.00 | 30,700.00 | 30,750.00 | 30,750.00 | 12,983,500 |
| 2024-06-06 | 29,950.00 | 31,100.00 | 29,650.00 | 30,700.00 | 30,700.00 | 31,379,699 |
| 2024-06-05 | 30,000.00 | 30,400.00 | 29,600.00 | 29,600.00 | 29,600.00 | 15,295,100 |
| 2024-06-04 | 30,500.00 | 30,600.00 | 29,850.00 | 29,950.00 | 29,950.00 | 23,621,100 |
| 2024-06-03 | 28,100.00 | 29,750.00 | 28,100.00 | 29,750.00 | 29,750.00 | 28,987,801 |
| 2024-05-31 | 28,050.00 | 28,200.00 | 27,800.00 | 27,850.00 | 27,850.00 | 5,567,800 |
| 2024-05-30 | 28,000.00 | 28,250.00 | 27,600.00 | 27,850.00 | 27,850.00 | 16,001,700 |
| 2024-05-29 | 28,900.00 | 28,900.00 | 28,250.00 | 28,250.00 | 28,250.00 | 10,808,900 |
| 2024-05-28 | 28,800.00 | 29,000.00 | 28,600.00 | 28,850.00 | 28,850.00 | 9,012,300 |
| 2024-05-27 | 28,800.00 | 28,950.00 | 28,350.00 | 28,700.00 | 28,700.00 | 6,564,000 |
| 2024-05-24 | 28,450.00 | 29,250.00 | 28,300.00 | 28,700.00 | 28,700.00 | 28,342,000 |
| 2024-05-23 | 27,900.00 | 28,550.00 | 27,700.00 | 28,550.00 | 28,550.00 | 10,710,600 |
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.