Sai Gon Thuong Tin Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 31,150.00 | 31,550.00 | 30,650.00 | 30,650.00 | 30,650.00 | 33,551,000 |
| 2024-02-22 | 31,400.00 | 31,500.00 | 31,000.00 | 31,050.00 | 31,050.00 | 15,526,000 |
| 2024-02-21 | 31,000.00 | 32,000.00 | 30,850.00 | 31,500.00 | 31,500.00 | 45,678,102 |
| 2024-02-20 | 30,700.00 | 31,050.00 | 30,550.00 | 30,700.00 | 30,700.00 | 16,318,900 |
| 2024-02-19 | 30,950.00 | 30,950.00 | 30,450.00 | 30,700.00 | 30,700.00 | 16,273,300 |
| 2024-02-16 | 31,300.00 | 31,400.00 | 30,750.00 | 30,800.00 | 30,800.00 | 20,883,801 |
| 2024-02-15 | 31,200.00 | 31,700.00 | 31,000.00 | 31,250.00 | 31,250.00 | 17,188,199 |
| 2024-02-07 | 30,750.00 | 31,200.00 | 30,750.00 | 31,100.00 | 31,100.00 | 12,202,200 |
| 2024-02-06 | 30,800.00 | 31,100.00 | 30,700.00 | 30,800.00 | 30,800.00 | 15,373,200 |
| 2024-02-05 | 30,000.00 | 30,850.00 | 29,850.00 | 30,600.00 | 30,600.00 | 20,315,900 |
| 2024-02-02 | 29,950.00 | 30,150.00 | 29,750.00 | 29,900.00 | 29,900.00 | 10,703,500 |
| 2024-02-01 | 29,900.00 | 30,150.00 | 29,700.00 | 29,800.00 | 29,800.00 | 11,604,100 |
| 2024-01-31 | 30,750.00 | 30,900.00 | 29,800.00 | 29,900.00 | 29,900.00 | 34,456,398 |
| 2024-01-30 | 30,350.00 | 30,700.00 | 30,300.00 | 30,700.00 | 30,700.00 | 11,807,400 |
| 2024-01-29 | 30,300.00 | 30,650.00 | 30,300.00 | 30,350.00 | 30,350.00 | 8,935,200 |
| 2024-01-26 | 30,700.00 | 30,700.00 | 30,200.00 | 30,300.00 | 30,300.00 | 17,489,100 |
| 2024-01-25 | 31,000.00 | 31,000.00 | 30,300.00 | 30,500.00 | 30,500.00 | 17,446,301 |
| 2024-01-24 | 30,450.00 | 31,250.00 | 30,400.00 | 30,750.00 | 30,750.00 | 25,678,500 |
| 2024-01-23 | 30,350.00 | 30,700.00 | 30,250.00 | 30,500.00 | 30,500.00 | 19,926,900 |
| 2024-01-22 | 30,500.00 | 30,600.00 | 30,150.00 | 30,250.00 | 30,250.00 | 13,830,000 |
| 2024-01-19 | 30,000.00 | 30,300.00 | 29,950.00 | 30,300.00 | 30,300.00 | 19,382,801 |
| 2024-01-18 | 29,750.00 | 30,250.00 | 29,650.00 | 29,800.00 | 29,800.00 | 14,758,500 |
| 2024-01-17 | 29,900.00 | 30,050.00 | 29,700.00 | 29,700.00 | 29,700.00 | 15,239,500 |
| 2024-01-16 | 29,750.00 | 29,900.00 | 29,600.00 | 29,900.00 | 29,900.00 | 13,319,500 |
| 2024-01-15 | 30,100.00 | 30,250.00 | 29,700.00 | 29,800.00 | 29,800.00 | 13,267,500 |
| 2024-01-12 | 29,300.00 | 30,150.00 | 29,100.00 | 29,900.00 | 29,900.00 | 41,145,102 |
| 2024-01-11 | 29,700.00 | 29,950.00 | 29,200.00 | 29,500.00 | 29,500.00 | 24,549,199 |
| 2024-01-10 | 29,100.00 | 29,800.00 | 29,100.00 | 29,450.00 | 29,450.00 | 25,102,500 |
| 2024-01-09 | 29,200.00 | 29,500.00 | 29,100.00 | 29,200.00 | 29,200.00 | 16,760,900 |
| 2024-01-08 | 29,600.00 | 29,650.00 | 29,000.00 | 29,200.00 | 29,200.00 | 16,388,600 |
| 2024-01-05 | 29,000.00 | 29,450.00 | 28,850.00 | 29,300.00 | 29,300.00 | 31,291,500 |
| 2024-01-04 | 28,600.00 | 29,550.00 | 28,500.00 | 28,600.00 | 28,600.00 | 31,484,000 |
| 2024-01-03 | 27,750.00 | 28,500.00 | 27,600.00 | 28,500.00 | 28,500.00 | 20,090,699 |
| 2024-01-02 | 28,000.00 | 28,150.00 | 27,750.00 | 27,750.00 | 27,750.00 | 14,813,300 |
| 2023-12-29 | 27,650.00 | 28,100.00 | 27,600.00 | 27,950.00 | 27,950.00 | 16,499,400 |
| 2023-12-28 | 27,450.00 | 27,800.00 | 27,350.00 | 27,600.00 | 27,600.00 | 10,780,400 |
| 2023-12-27 | 27,500.00 | 27,650.00 | 27,350.00 | 27,400.00 | 27,400.00 | 11,275,200 |
| 2023-12-26 | 27,600.00 | 27,600.00 | 27,150.00 | 27,500.00 | 27,500.00 | 13,897,000 |
| 2023-12-25 | 27,250.00 | 27,800.00 | 27,250.00 | 27,500.00 | 27,500.00 | 13,791,000 |
| 2023-12-22 | 26,600.00 | 27,450.00 | 26,300.00 | 27,200.00 | 27,200.00 | 23,831,301 |
| 2023-12-21 | 26,750.00 | 26,850.00 | 26,500.00 | 26,600.00 | 26,600.00 | 10,388,700 |
| 2023-12-20 | 26,700.00 | 26,950.00 | 26,450.00 | 26,950.00 | 26,950.00 | 9,797,200 |
| 2023-12-19 | 26,300.00 | 26,600.00 | 25,850.00 | 26,600.00 | 26,600.00 | 18,410,900 |
| 2023-12-18 | 27,100.00 | 27,200.00 | 26,300.00 | 26,300.00 | 26,300.00 | 21,729,000 |
| 2023-12-15 | 27,100.00 | 27,450.00 | 27,050.00 | 27,100.00 | 27,100.00 | 12,858,200 |
| 2023-12-14 | 27,700.00 | 27,750.00 | 27,100.00 | 27,100.00 | 27,100.00 | 14,249,300 |
| 2023-12-13 | 28,000.00 | 28,200.00 | 27,450.00 | 27,450.00 | 27,450.00 | 20,638,600 |
| 2023-12-12 | 27,950.00 | 28,100.00 | 27,800.00 | 28,000.00 | 28,000.00 | 6,953,400 |
| 2023-12-11 | 28,300.00 | 28,400.00 | 27,850.00 | 27,850.00 | 27,850.00 | 14,344,500 |
| 2023-12-08 | 28,700.00 | 28,850.00 | 28,200.00 | 28,200.00 | 28,200.00 | 14,678,400 |
| 2023-12-07 | 28,300.00 | 28,950.00 | 28,050.00 | 28,550.00 | 28,550.00 | 29,322,199 |
| 2023-12-06 | 27,700.00 | 28,100.00 | 27,700.00 | 28,100.00 | 28,100.00 | 14,176,100 |
| 2023-12-05 | 28,150.00 | 28,300.00 | 27,800.00 | 27,800.00 | 27,800.00 | 13,499,600 |
| 2023-12-04 | 27,600.00 | 28,350.00 | 27,550.00 | 28,200.00 | 28,200.00 | 19,614,699 |
| 2023-12-01 | 27,500.00 | 27,650.00 | 27,050.00 | 27,500.00 | 27,500.00 | 14,545,000 |
| 2023-11-30 | 27,800.00 | 28,100.00 | 27,500.00 | 27,500.00 | 27,500.00 | 13,608,300 |
| 2023-11-29 | 28,050.00 | 28,250.00 | 27,800.00 | 27,800.00 | 27,800.00 | 12,029,500 |
| 2023-11-28 | 27,500.00 | 28,150.00 | 26,850.00 | 28,150.00 | 28,150.00 | 18,054,801 |
| 2023-11-27 | 28,200.00 | 28,200.00 | 27,400.00 | 27,400.00 | 27,400.00 | 19,908,301 |
| 2023-11-24 | 28,400.00 | 28,400.00 | 27,500.00 | 28,300.00 | 28,300.00 | 23,849,400 |
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.