Sai Gon Thuong Tin Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 28,300.00 | 28,400.00 | 27,950.00 | 28,000.00 | 28,000.00 | 7,853,200 |
| 2024-05-21 | 28,300.00 | 28,450.00 | 27,850.00 | 28,300.00 | 28,300.00 | 10,117,400 |
| 2024-05-20 | 28,750.00 | 28,750.00 | 28,200.00 | 28,300.00 | 28,300.00 | 10,164,400 |
| 2024-05-17 | 28,500.00 | 28,550.00 | 28,300.00 | 28,500.00 | 28,500.00 | 7,280,700 |
| 2024-05-16 | 28,100.00 | 28,650.00 | 28,100.00 | 28,400.00 | 28,400.00 | 16,790,801 |
| 2024-05-15 | 27,350.00 | 27,900.00 | 27,300.00 | 27,800.00 | 27,800.00 | 9,943,400 |
| 2024-05-14 | 27,300.00 | 27,550.00 | 27,200.00 | 27,250.00 | 27,250.00 | 7,458,600 |
| 2024-05-13 | 27,700.00 | 27,700.00 | 27,200.00 | 27,250.00 | 27,250.00 | 8,671,600 |
| 2024-05-10 | 27,900.00 | 28,000.00 | 27,600.00 | 27,600.00 | 27,600.00 | 7,003,400 |
| 2024-05-09 | 28,000.00 | 28,150.00 | 27,800.00 | 27,800.00 | 27,800.00 | 7,577,300 |
| 2024-05-08 | 28,300.00 | 28,350.00 | 27,850.00 | 27,950.00 | 27,950.00 | 9,279,100 |
| 2024-05-07 | 28,150.00 | 28,350.00 | 28,100.00 | 28,300.00 | 28,300.00 | 8,585,700 |
| 2024-05-06 | 27,950.00 | 28,150.00 | 27,650.00 | 28,100.00 | 28,100.00 | 8,910,000 |
| 2024-05-03 | 27,800.00 | 28,050.00 | 27,500.00 | 27,550.00 | 27,550.00 | 8,851,200 |
| 2024-05-02 | 28,350.00 | 28,350.00 | 27,500.00 | 27,600.00 | 27,600.00 | 10,054,400 |
| 2024-04-26 | 28,250.00 | 28,950.00 | 28,100.00 | 28,200.00 | 28,200.00 | 11,932,400 |
| 2024-04-25 | 28,600.00 | 28,650.00 | 28,200.00 | 28,450.00 | 28,450.00 | 10,180,100 |
| 2024-04-24 | 27,900.00 | 28,600.00 | 27,800.00 | 28,600.00 | 28,600.00 | 13,991,900 |
| 2024-04-23 | 27,550.00 | 28,150.00 | 27,550.00 | 27,800.00 | 27,800.00 | 18,401,000 |
| 2024-04-22 | 27,400.00 | 28,150.00 | 27,100.00 | 27,650.00 | 27,650.00 | 13,422,600 |
| 2024-04-19 | 26,400.00 | 28,000.00 | 26,150.00 | 26,800.00 | 26,800.00 | 23,052,500 |
| 2024-04-17 | 27,600.00 | 27,600.00 | 26,800.00 | 26,800.00 | 26,800.00 | 12,981,400 |
| 2024-04-16 | 27,650.00 | 27,800.00 | 27,200.00 | 27,300.00 | 27,300.00 | 22,651,801 |
| 2024-04-15 | 29,000.00 | 29,400.00 | 27,500.00 | 27,500.00 | 27,500.00 | 24,337,900 |
| 2024-04-12 | 29,100.00 | 29,400.00 | 28,900.00 | 29,100.00 | 29,100.00 | 16,215,100 |
| 2024-04-11 | 28,900.00 | 29,100.00 | 28,750.00 | 28,850.00 | 28,850.00 | 10,462,800 |
| 2024-04-10 | 29,300.00 | 29,450.00 | 29,100.00 | 29,100.00 | 29,100.00 | 14,930,400 |
| 2024-04-09 | 29,000.00 | 29,250.00 | 28,700.00 | 29,150.00 | 29,150.00 | 17,970,600 |
| 2024-04-08 | 29,300.00 | 29,450.00 | 28,950.00 | 29,000.00 | 29,000.00 | 26,890,900 |
| 2024-04-05 | 29,500.00 | 29,850.00 | 29,150.00 | 29,600.00 | 29,600.00 | 25,476,900 |
| 2024-04-04 | 30,100.00 | 30,200.00 | 29,650.00 | 29,700.00 | 29,700.00 | 30,271,801 |
| 2024-04-03 | 30,500.00 | 30,800.00 | 30,100.00 | 30,100.00 | 30,100.00 | 30,357,600 |
| 2024-04-02 | 30,500.00 | 30,950.00 | 29,600.00 | 30,200.00 | 30,200.00 | 105,089,797 |
| 2024-04-01 | 31,500.00 | 31,700.00 | 31,050.00 | 31,400.00 | 31,400.00 | 24,211,301 |
| 2024-03-29 | 32,250.00 | 32,600.00 | 31,600.00 | 31,600.00 | 31,600.00 | 34,619,500 |
| 2024-03-28 | 31,200.00 | 32,000.00 | 30,800.00 | 32,000.00 | 32,000.00 | 32,067,699 |
| 2024-03-27 | 31,000.00 | 31,200.00 | 30,650.00 | 30,900.00 | 30,900.00 | 15,270,500 |
| 2024-03-26 | 30,800.00 | 31,000.00 | 30,750.00 | 31,000.00 | 31,000.00 | 19,366,000 |
| 2024-03-25 | 31,600.00 | 31,700.00 | 30,800.00 | 30,850.00 | 30,850.00 | 25,301,500 |
| 2024-03-22 | 31,650.00 | 32,400.00 | 31,550.00 | 31,650.00 | 31,650.00 | 33,033,898 |
| 2024-03-21 | 31,250.00 | 31,500.00 | 31,100.00 | 31,500.00 | 31,500.00 | 15,916,500 |
| 2024-03-20 | 30,400.00 | 31,250.00 | 30,150.00 | 31,150.00 | 31,150.00 | 28,332,699 |
| 2024-03-19 | 30,300.00 | 30,550.00 | 29,900.00 | 30,400.00 | 30,400.00 | 13,244,500 |
| 2024-03-18 | 30,500.00 | 30,700.00 | 29,700.00 | 30,250.00 | 30,250.00 | 26,204,600 |
| 2024-03-15 | 30,450.00 | 30,750.00 | 30,200.00 | 30,500.00 | 30,500.00 | 17,494,500 |
| 2024-03-14 | 30,900.00 | 30,950.00 | 30,400.00 | 30,450.00 | 30,450.00 | 16,242,300 |
| 2024-03-13 | 30,300.00 | 30,850.00 | 30,150.00 | 30,850.00 | 30,850.00 | 16,466,100 |
| 2024-03-12 | 30,100.00 | 30,550.00 | 30,100.00 | 30,250.00 | 30,250.00 | 13,290,300 |
| 2024-03-11 | 30,600.00 | 30,700.00 | 30,100.00 | 30,200.00 | 30,200.00 | 20,552,600 |
| 2024-03-08 | 31,350.00 | 31,500.00 | 30,600.00 | 30,650.00 | 30,650.00 | 34,910,801 |
| 2024-03-07 | 31,550.00 | 31,600.00 | 31,150.00 | 31,300.00 | 31,300.00 | 17,422,801 |
| 2024-03-06 | 31,800.00 | 32,150.00 | 31,350.00 | 31,550.00 | 31,550.00 | 18,418,500 |
| 2024-03-05 | 31,750.00 | 31,950.00 | 31,550.00 | 31,900.00 | 31,900.00 | 12,476,000 |
| 2024-03-04 | 32,100.00 | 32,200.00 | 31,650.00 | 31,750.00 | 31,750.00 | 17,207,801 |
| 2024-03-01 | 31,750.00 | 32,200.00 | 31,700.00 | 31,950.00 | 31,950.00 | 27,190,199 |
| 2024-02-29 | 31,600.00 | 31,800.00 | 31,100.00 | 31,550.00 | 31,550.00 | 23,713,600 |
| 2024-02-28 | 30,850.00 | 31,500.00 | 30,750.00 | 31,400.00 | 31,400.00 | 28,484,801 |
| 2024-02-27 | 30,600.00 | 30,850.00 | 30,350.00 | 30,750.00 | 30,750.00 | 15,451,600 |
| 2024-02-26 | 30,650.00 | 30,750.00 | 30,150.00 | 30,500.00 | 30,500.00 | 24,763,199 |
| 2024-02-23 | 31,150.00 | 31,550.00 | 30,650.00 | 30,650.00 | 30,650.00 | 33,551,000 |
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.