Sai Gon Thuong Tin Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-06 | 28,050.00 | 28,300.00 | 27,750.00 | 28,300.00 | 28,300.00 | 17,184,500 |
| 2023-06-05 | 28,550.00 | 28,650.00 | 28,050.00 | 28,050.00 | 28,050.00 | 14,906,900 |
| 2023-06-02 | 28,200.00 | 28,800.00 | 28,150.00 | 28,300.00 | 28,300.00 | 19,039,000 |
| 2023-06-01 | 27,650.00 | 28,000.00 | 27,650.00 | 28,000.00 | 28,000.00 | 8,842,400 |
| 2023-05-31 | 27,700.00 | 27,900.00 | 27,550.00 | 27,700.00 | 27,700.00 | 25,230,400 |
| 2023-05-30 | 27,950.00 | 27,950.00 | 27,400.00 | 27,700.00 | 27,700.00 | 9,099,700 |
| 2023-05-29 | 27,400.00 | 27,700.00 | 27,300.00 | 27,700.00 | 27,700.00 | 11,984,100 |
| 2023-05-26 | 27,250.00 | 27,250.00 | 26,850.00 | 27,200.00 | 27,200.00 | 12,737,800 |
| 2023-05-25 | 27,200.00 | 27,500.00 | 26,850.00 | 27,000.00 | 27,000.00 | 35,282,199 |
| 2023-05-24 | 28,000.00 | 28,050.00 | 27,300.00 | 27,400.00 | 27,400.00 | 23,181,500 |
| 2023-05-23 | 28,200.00 | 28,300.00 | 27,700.00 | 27,950.00 | 27,950.00 | 17,308,100 |
| 2023-05-22 | 28,000.00 | 28,500.00 | 27,800.00 | 28,150.00 | 28,150.00 | 19,163,400 |
| 2023-05-19 | 27,350.00 | 27,950.00 | 27,200.00 | 27,850.00 | 27,850.00 | 24,534,500 |
| 2023-05-18 | 27,150.00 | 27,500.00 | 27,000.00 | 27,200.00 | 27,200.00 | 15,189,700 |
| 2023-05-17 | 27,400.00 | 27,500.00 | 26,900.00 | 27,000.00 | 27,000.00 | 17,047,301 |
| 2023-05-16 | 27,000.00 | 27,550.00 | 27,000.00 | 27,400.00 | 27,400.00 | 13,149,900 |
| 2023-05-15 | 27,000.00 | 27,600.00 | 26,900.00 | 27,000.00 | 27,000.00 | 29,853,900 |
| 2023-05-12 | 26,550.00 | 26,850.00 | 26,350.00 | 26,800.00 | 26,800.00 | 16,486,600 |
| 2023-05-11 | 26,400.00 | 26,750.00 | 26,300.00 | 26,400.00 | 26,400.00 | 14,943,800 |
| 2023-05-10 | 25,800.00 | 26,450.00 | 25,750.00 | 26,350.00 | 26,350.00 | 14,508,700 |
| 2023-05-09 | 25,650.00 | 25,900.00 | 25,600.00 | 25,750.00 | 25,750.00 | 7,836,100 |
| 2023-05-08 | 25,000.00 | 25,700.00 | 25,000.00 | 25,650.00 | 25,650.00 | 10,204,600 |
| 2023-05-05 | 25,050.00 | 25,250.00 | 24,850.00 | 24,950.00 | 24,950.00 | 8,016,800 |
| 2023-05-04 | 25,050.00 | 25,300.00 | 24,950.00 | 25,150.00 | 25,150.00 | 8,447,400 |
| 2023-04-28 | 25,250.00 | 25,450.00 | 25,150.00 | 25,300.00 | 25,300.00 | 8,331,000 |
| 2023-04-27 | 25,400.00 | 25,500.00 | 25,150.00 | 25,150.00 | 25,150.00 | 6,548,900 |
| 2023-04-26 | 25,050.00 | 25,400.00 | 24,650.00 | 25,400.00 | 25,400.00 | 12,437,000 |
| 2023-04-25 | 25,750.00 | 25,900.00 | 24,900.00 | 25,050.00 | 25,050.00 | 17,006,699 |
| 2023-04-24 | 25,650.00 | 25,900.00 | 25,450.00 | 25,550.00 | 25,550.00 | 9,755,200 |
| 2023-04-21 | 25,700.00 | 25,800.00 | 25,500.00 | 25,600.00 | 25,600.00 | 8,770,200 |
| 2023-04-20 | 25,600.00 | 25,800.00 | 25,500.00 | 25,700.00 | 25,700.00 | 11,250,300 |
| 2023-04-19 | 26,000.00 | 26,000.00 | 25,500.00 | 25,500.00 | 25,500.00 | 14,169,900 |
| 2023-04-18 | 25,900.00 | 26,100.00 | 25,800.00 | 25,900.00 | 25,900.00 | 10,113,700 |
| 2023-04-17 | 25,800.00 | 26,050.00 | 25,650.00 | 25,900.00 | 25,900.00 | 10,904,100 |
| 2023-04-14 | 26,700.00 | 26,750.00 | 25,700.00 | 25,700.00 | 25,700.00 | 16,522,699 |
| 2023-04-13 | 26,200.00 | 26,550.00 | 26,050.00 | 26,450.00 | 26,450.00 | 16,694,400 |
| 2023-04-12 | 25,950.00 | 26,400.00 | 25,800.00 | 26,100.00 | 26,100.00 | 23,809,600 |
| 2023-04-11 | 25,900.00 | 25,950.00 | 25,600.00 | 25,950.00 | 25,950.00 | 13,375,600 |
| 2023-04-10 | 26,100.00 | 26,500.00 | 25,850.00 | 25,950.00 | 25,950.00 | 16,465,400 |
| 2023-04-07 | 25,750.00 | 26,000.00 | 25,500.00 | 26,000.00 | 26,000.00 | 15,616,800 |
| 2023-04-06 | 26,250.00 | 26,400.00 | 25,650.00 | 25,650.00 | 25,650.00 | 26,271,199 |
| 2023-04-05 | 26,900.00 | 26,900.00 | 25,900.00 | 26,250.00 | 26,250.00 | 39,446,301 |
| 2023-04-04 | 26,750.00 | 26,950.00 | 26,500.00 | 26,900.00 | 26,900.00 | 17,729,100 |
| 2023-04-03 | 26,600.00 | 27,050.00 | 26,500.00 | 26,750.00 | 26,750.00 | 26,091,900 |
| 2023-03-31 | 26,000.00 | 26,350.00 | 25,850.00 | 26,200.00 | 26,200.00 | 22,644,801 |
| 2023-03-30 | 25,700.00 | 26,450.00 | 25,400.00 | 26,000.00 | 26,000.00 | 39,666,199 |
| 2023-03-29 | 25,500.00 | 25,650.00 | 25,150.00 | 25,350.00 | 25,350.00 | 17,607,400 |
| 2023-03-28 | 25,900.00 | 26,000.00 | 25,300.00 | 25,400.00 | 25,400.00 | 17,661,400 |
| 2023-03-27 | 25,050.00 | 25,700.00 | 24,950.00 | 25,500.00 | 25,500.00 | 16,704,000 |
| 2023-03-24 | 25,250.00 | 25,550.00 | 25,050.00 | 25,050.00 | 25,050.00 | 18,026,400 |
| 2023-03-23 | 24,550.00 | 25,150.00 | 24,500.00 | 25,000.00 | 25,000.00 | 12,242,200 |
| 2023-03-22 | 24,750.00 | 25,250.00 | 24,600.00 | 24,800.00 | 24,800.00 | 18,471,000 |
| 2023-03-21 | 24,500.00 | 24,650.00 | 24,150.00 | 24,600.00 | 24,600.00 | 10,855,500 |
| 2023-03-20 | 25,000.00 | 25,050.00 | 24,200.00 | 24,200.00 | 24,200.00 | 16,972,100 |
| 2023-03-17 | 24,750.00 | 25,050.00 | 24,550.00 | 25,050.00 | 25,050.00 | 22,107,500 |
| 2023-03-16 | 24,800.00 | 24,950.00 | 24,500.00 | 24,600.00 | 24,600.00 | 20,240,500 |
| 2023-03-15 | 25,100.00 | 25,500.00 | 24,900.00 | 25,350.00 | 25,350.00 | 20,097,699 |
| 2023-03-14 | 24,900.00 | 25,050.00 | 24,100.00 | 24,400.00 | 24,400.00 | 25,349,600 |
| 2023-03-13 | 25,600.00 | 25,750.00 | 25,000.00 | 25,000.00 | 25,000.00 | 29,609,000 |
| 2023-03-10 | 26,500.00 | 26,850.00 | 25,950.00 | 26,000.00 | 26,000.00 | 23,503,500 |
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.