Sai Gon Thuong Tin Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 31,800.00 | 31,900.00 | 31,350.00 | 31,750.00 | 31,750.00 | 17,862,301 |
| 2023-08-28 | 31,150.00 | 31,900.00 | 30,950.00 | 31,650.00 | 31,650.00 | 18,698,301 |
| 2023-08-25 | 31,300.00 | 31,500.00 | 30,950.00 | 31,100.00 | 31,100.00 | 18,936,510 |
| 2023-08-24 | 31,100.00 | 31,700.00 | 30,900.00 | 31,550.00 | 31,550.00 | 14,088,430 |
| 2023-08-23 | 32,100.00 | 32,200.00 | 30,750.00 | 30,900.00 | 30,900.00 | 39,433,930 |
| 2023-08-22 | 32,000.00 | 32,150.00 | 30,500.00 | 32,150.00 | 32,150.00 | 32,940,988 |
| 2023-08-21 | 31,600.00 | 32,700.00 | 31,300.00 | 31,800.00 | 31,800.00 | 36,013,980 |
| 2023-08-18 | 32,100.00 | 32,450.00 | 30,300.00 | 31,300.00 | 31,300.00 | 45,170,609 |
| 2023-08-17 | 32,600.00 | 32,800.00 | 32,250.00 | 32,350.00 | 32,350.00 | 14,884,200 |
| 2023-08-16 | 31,500.00 | 32,900.00 | 31,200.00 | 32,900.00 | 32,900.00 | 45,033,633 |
| 2023-08-15 | 31,900.00 | 32,000.00 | 31,450.00 | 31,500.00 | 31,500.00 | 19,408,820 |
| 2023-08-14 | 31,900.00 | 32,000.00 | 31,500.00 | 31,900.00 | 31,900.00 | 16,893,150 |
| 2023-08-11 | 30,750.00 | 32,100.00 | 30,550.00 | 31,850.00 | 31,850.00 | 35,658,910 |
| 2023-08-10 | 31,150.00 | 31,300.00 | 30,550.00 | 30,550.00 | 30,550.00 | 13,398,690 |
| 2023-08-09 | 29,850.00 | 31,200.00 | 29,650.00 | 31,200.00 | 31,200.00 | 37,886,020 |
| 2023-08-08 | 30,350.00 | 30,400.00 | 29,750.00 | 29,800.00 | 29,800.00 | 15,598,600 |
| 2023-08-07 | 29,050.00 | 30,250.00 | 29,050.00 | 30,050.00 | 30,050.00 | 49,704,688 |
| 2023-08-04 | 28,600.00 | 28,950.00 | 28,500.00 | 28,950.00 | 28,950.00 | 18,096,270 |
| 2023-08-03 | 29,150.00 | 29,200.00 | 28,600.00 | 28,600.00 | 28,600.00 | 21,402,500 |
| 2023-08-02 | 28,900.00 | 29,300.00 | 28,800.00 | 29,100.00 | 29,100.00 | 18,419,100 |
| 2023-08-01 | 29,100.00 | 29,700.00 | 28,900.00 | 28,950.00 | 28,950.00 | 43,648,078 |
| 2023-07-31 | 28,900.00 | 29,100.00 | 28,500.00 | 28,950.00 | 28,950.00 | 21,200,910 |
| 2023-07-28 | 28,100.00 | 28,750.00 | 28,100.00 | 28,650.00 | 28,650.00 | 20,958,859 |
| 2023-07-27 | 28,300.00 | 28,450.00 | 27,900.00 | 28,100.00 | 28,100.00 | 21,195,850 |
| 2023-07-26 | 28,500.00 | 28,500.00 | 28,200.00 | 28,300.00 | 28,300.00 | 14,699,850 |
| 2023-07-25 | 28,600.00 | 29,150.00 | 28,400.00 | 28,500.00 | 28,500.00 | 19,697,750 |
| 2023-07-24 | 28,750.00 | 28,900.00 | 28,450.00 | 28,700.00 | 28,700.00 | 17,377,080 |
| 2023-07-21 | 27,950.00 | 28,750.00 | 27,800.00 | 28,750.00 | 28,750.00 | 30,065,859 |
| 2023-07-20 | 28,250.00 | 28,300.00 | 27,600.00 | 27,850.00 | 27,850.00 | 27,303,420 |
| 2023-07-19 | 28,450.00 | 28,600.00 | 28,200.00 | 28,250.00 | 28,250.00 | 11,967,700 |
| 2023-07-18 | 28,000.00 | 28,450.00 | 27,900.00 | 28,450.00 | 28,450.00 | 24,276,500 |
| 2023-07-17 | 28,850.00 | 28,900.00 | 28,000.00 | 28,000.00 | 28,000.00 | 41,755,398 |
| 2023-07-14 | 30,200.00 | 30,200.00 | 27,900.00 | 29,000.00 | 29,000.00 | 76,121,906 |
| 2023-07-13 | 29,650.00 | 30,000.00 | 29,650.00 | 30,000.00 | 30,000.00 | 11,703,900 |
| 2023-07-12 | 29,800.00 | 29,900.00 | 29,300.00 | 29,800.00 | 29,800.00 | 34,807,801 |
| 2023-07-11 | 30,050.00 | 30,350.00 | 29,850.00 | 30,000.00 | 30,000.00 | 17,902,699 |
| 2023-07-10 | 29,800.00 | 29,950.00 | 29,500.00 | 29,850.00 | 29,850.00 | 13,861,900 |
| 2023-07-07 | 29,100.00 | 29,600.00 | 29,000.00 | 29,600.00 | 29,600.00 | 9,708,200 |
| 2023-07-06 | 29,850.00 | 29,900.00 | 29,100.00 | 29,100.00 | 29,100.00 | 26,337,199 |
| 2023-07-05 | 29,850.00 | 30,250.00 | 29,650.00 | 29,900.00 | 29,900.00 | 14,555,700 |
| 2023-07-04 | 29,700.00 | 29,850.00 | 29,300.00 | 29,850.00 | 29,850.00 | 17,233,801 |
| 2023-07-03 | 29,800.00 | 29,950.00 | 29,450.00 | 29,700.00 | 29,700.00 | 11,120,400 |
| 2023-06-30 | 29,550.00 | 29,800.00 | 29,300.00 | 29,800.00 | 29,800.00 | 9,519,800 |
| 2023-06-29 | 29,950.00 | 30,050.00 | 29,300.00 | 29,550.00 | 29,550.00 | 14,837,600 |
| 2023-06-28 | 29,700.00 | 30,000.00 | 29,550.00 | 29,900.00 | 29,900.00 | 19,473,600 |
| 2023-06-27 | 29,550.00 | 29,750.00 | 29,450.00 | 29,600.00 | 29,600.00 | 11,249,400 |
| 2023-06-26 | 30,200.00 | 30,250.00 | 29,250.00 | 29,600.00 | 29,600.00 | 31,929,199 |
| 2023-06-23 | 30,200.00 | 30,650.00 | 30,000.00 | 30,300.00 | 30,300.00 | 16,919,029 |
| 2023-06-22 | 29,700.00 | 30,200.00 | 29,500.00 | 30,000.00 | 30,000.00 | 22,340,301 |
| 2023-06-21 | 29,250.00 | 29,550.00 | 29,100.00 | 29,400.00 | 29,400.00 | 16,888,301 |
| 2023-06-20 | 28,900.00 | 29,250.00 | 28,700.00 | 29,250.00 | 29,250.00 | 10,785,100 |
| 2023-06-19 | 29,150.00 | 29,150.00 | 28,750.00 | 28,750.00 | 28,750.00 | 9,916,001 |
| 2023-06-16 | 28,050.00 | 29,600.00 | 28,000.00 | 29,000.00 | 29,000.00 | 44,983,199 |
| 2023-06-15 | 27,800.00 | 27,900.00 | 27,600.00 | 27,800.00 | 27,800.00 | 11,939,900 |
| 2023-06-14 | 28,250.00 | 28,450.00 | 27,800.00 | 27,800.00 | 27,800.00 | 17,808,600 |
| 2023-06-13 | 28,200.00 | 28,400.00 | 27,950.00 | 28,200.00 | 28,200.00 | 9,098,401 |
| 2023-06-12 | 28,150.00 | 28,200.00 | 27,500.00 | 28,200.00 | 28,200.00 | 13,306,200 |
| 2023-06-09 | 27,700.00 | 28,100.00 | 27,250.00 | 28,100.00 | 28,100.00 | 17,751,199 |
| 2023-06-08 | 28,300.00 | 28,400.00 | 27,600.00 | 27,600.00 | 27,600.00 | 21,565,699 |
| 2023-06-07 | 28,700.00 | 28,800.00 | 28,150.00 | 28,350.00 | 28,350.00 | 18,606,500 |
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.