Sai Gon Thuong Tin Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 29,150.00 | 29,300.00 | 28,200.00 | 28,200.00 | 28,200.00 | 16,575,801 |
| 2023-11-22 | 29,300.00 | 29,450.00 | 28,750.00 | 29,100.00 | 29,100.00 | 22,780,699 |
| 2023-11-21 | 29,550.00 | 29,600.00 | 29,100.00 | 29,300.00 | 29,300.00 | 7,061,500 |
| 2023-11-20 | 28,700.00 | 29,450.00 | 28,700.00 | 29,200.00 | 29,200.00 | 18,040,801 |
| 2023-11-17 | 30,250.00 | 30,400.00 | 29,050.00 | 29,350.00 | 29,350.00 | 22,314,801 |
| 2023-11-16 | 29,900.00 | 30,200.00 | 29,750.00 | 30,200.00 | 30,200.00 | 11,613,300 |
| 2023-11-15 | 30,600.00 | 30,700.00 | 29,800.00 | 30,000.00 | 30,000.00 | 22,967,100 |
| 2023-11-14 | 29,600.00 | 30,450.00 | 29,500.00 | 30,000.00 | 30,000.00 | 20,566,199 |
| 2023-11-13 | 29,500.00 | 29,600.00 | 29,000.00 | 29,250.00 | 29,250.00 | 23,212,801 |
| 2023-11-10 | 29,400.00 | 30,000.00 | 29,250.00 | 29,500.00 | 29,500.00 | 15,739,800 |
| 2023-11-09 | 30,050.00 | 30,300.00 | 29,650.00 | 29,650.00 | 29,650.00 | 23,477,400 |
| 2023-11-08 | 28,900.00 | 30,100.00 | 28,750.00 | 30,000.00 | 30,000.00 | 20,906,400 |
| 2023-11-07 | 29,150.00 | 29,300.00 | 28,900.00 | 29,000.00 | 29,000.00 | 11,144,900 |
| 2023-11-06 | 28,650.00 | 29,500.00 | 28,600.00 | 29,450.00 | 29,450.00 | 27,745,600 |
| 2023-11-03 | 29,200.00 | 29,200.00 | 28,400.00 | 28,500.00 | 28,500.00 | 19,090,699 |
| 2023-11-02 | 27,950.00 | 29,050.00 | 27,900.00 | 29,000.00 | 29,000.00 | 15,771,400 |
| 2023-11-01 | 27,500.00 | 27,700.00 | 27,100.00 | 27,650.00 | 27,650.00 | 8,556,100 |
| 2023-10-31 | 27,100.00 | 27,550.00 | 26,550.00 | 27,000.00 | 27,000.00 | 27,998,301 |
| 2023-10-30 | 28,750.00 | 28,800.00 | 27,000.00 | 27,000.00 | 27,000.00 | 21,871,699 |
| 2023-10-27 | 28,550.00 | 29,250.00 | 28,150.00 | 28,700.00 | 28,700.00 | 17,878,600 |
| 2023-10-26 | 29,000.00 | 29,200.00 | 27,700.00 | 28,100.00 | 28,100.00 | 41,857,398 |
| 2023-10-25 | 30,000.00 | 30,200.00 | 29,550.00 | 29,550.00 | 29,550.00 | 9,074,600 |
| 2023-10-24 | 30,000.00 | 30,200.00 | 29,750.00 | 30,000.00 | 30,000.00 | 11,951,200 |
| 2023-10-23 | 29,800.00 | 30,100.00 | 29,400.00 | 29,700.00 | 29,700.00 | 15,702,000 |
| 2023-10-20 | 29,000.00 | 30,300.00 | 28,850.00 | 30,100.00 | 30,100.00 | 20,503,900 |
| 2023-10-19 | 29,500.00 | 29,900.00 | 28,950.00 | 29,000.00 | 29,000.00 | 22,421,699 |
| 2023-10-18 | 30,100.00 | 30,300.00 | 29,350.00 | 29,700.00 | 29,700.00 | 22,147,609 |
| 2023-10-17 | 30,450.00 | 30,700.00 | 30,000.00 | 30,000.00 | 30,000.00 | 15,770,400 |
| 2023-10-16 | 31,400.00 | 31,450.00 | 30,200.00 | 30,200.00 | 30,200.00 | 25,870,910 |
| 2023-10-13 | 31,200.00 | 31,600.00 | 31,000.00 | 31,500.00 | 31,500.00 | 11,308,800 |
| 2023-10-12 | 31,950.00 | 31,950.00 | 31,300.00 | 31,600.00 | 31,600.00 | 8,190,505 |
| 2023-10-11 | 31,250.00 | 31,800.00 | 31,150.00 | 31,750.00 | 31,750.00 | 8,362,806 |
| 2023-10-10 | 31,350.00 | 31,650.00 | 31,250.00 | 31,250.00 | 31,250.00 | 14,138,500 |
| 2023-10-09 | 30,950.00 | 31,300.00 | 30,600.00 | 31,200.00 | 31,200.00 | 9,255,711 |
| 2023-10-06 | 29,850.00 | 30,950.00 | 29,650.00 | 30,950.00 | 30,950.00 | 13,136,100 |
| 2023-10-05 | 30,100.00 | 30,350.00 | 29,850.00 | 29,900.00 | 29,900.00 | 10,308,820 |
| 2023-10-04 | 28,900.00 | 30,600.00 | 28,850.00 | 30,200.00 | 30,200.00 | 21,204,449 |
| 2023-10-03 | 30,650.00 | 30,650.00 | 29,050.00 | 29,200.00 | 29,200.00 | 33,420,930 |
| 2023-10-02 | 30,750.00 | 31,100.00 | 30,600.00 | 30,850.00 | 30,850.00 | 12,415,000 |
| 2023-09-29 | 31,000.00 | 31,250.00 | 30,650.00 | 30,650.00 | 30,650.00 | 12,280,500 |
| 2023-09-28 | 31,700.00 | 31,700.00 | 30,450.00 | 30,750.00 | 30,750.00 | 29,418,900 |
| 2023-09-27 | 31,500.00 | 31,800.00 | 30,550.00 | 31,800.00 | 31,800.00 | 26,094,500 |
| 2023-09-26 | 31,950.00 | 32,200.00 | 31,350.00 | 31,350.00 | 31,350.00 | 17,076,301 |
| 2023-09-25 | 32,800.00 | 33,150.00 | 31,400.00 | 31,650.00 | 31,650.00 | 32,245,801 |
| 2023-09-22 | 32,000.00 | 33,000.00 | 31,350.00 | 32,900.00 | 32,900.00 | 36,016,000 |
| 2023-09-21 | 33,200.00 | 33,700.00 | 32,350.00 | 32,350.00 | 32,350.00 | 31,049,801 |
| 2023-09-20 | 33,300.00 | 33,550.00 | 33,200.00 | 33,250.00 | 33,250.00 | 10,589,700 |
| 2023-09-19 | 32,700.00 | 33,600.00 | 32,650.00 | 33,300.00 | 33,300.00 | 33,669,809 |
| 2023-09-18 | 32,300.00 | 33,050.00 | 32,300.00 | 32,600.00 | 32,600.00 | 15,196,000 |
| 2023-09-15 | 32,300.00 | 33,150.00 | 32,100.00 | 32,500.00 | 32,500.00 | 35,096,000 |
| 2023-09-14 | 32,000.00 | 32,450.00 | 31,800.00 | 31,800.00 | 31,800.00 | 14,940,900 |
| 2023-09-13 | 32,500.00 | 32,550.00 | 31,850.00 | 31,950.00 | 31,950.00 | 17,037,500 |
| 2023-09-12 | 31,800.00 | 32,350.00 | 31,350.00 | 32,350.00 | 32,350.00 | 14,737,200 |
| 2023-09-11 | 32,700.00 | 32,700.00 | 31,550.00 | 31,600.00 | 31,600.00 | 32,699,500 |
| 2023-09-08 | 32,800.00 | 32,950.00 | 32,500.00 | 32,500.00 | 32,500.00 | 19,307,109 |
| 2023-09-07 | 33,000.00 | 33,250.00 | 32,650.00 | 33,000.00 | 33,000.00 | 21,545,301 |
| 2023-09-06 | 32,600.00 | 33,050.00 | 32,150.00 | 33,050.00 | 33,050.00 | 24,004,500 |
| 2023-09-05 | 32,700.00 | 33,150.00 | 32,400.00 | 32,700.00 | 32,700.00 | 23,384,900 |
| 2023-08-31 | 32,500.00 | 32,650.00 | 32,350.00 | 32,650.00 | 32,650.00 | 18,726,699 |
| 2023-08-30 | 31,800.00 | 32,500.00 | 31,800.00 | 32,500.00 | 32,500.00 | 27,367,000 |
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.