Sai Gon Thuong Tin Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 25,500.00 | 27,100.00 | 25,450.00 | 26,500.00 | 26,500.00 | 42,695,199 |
| 2023-03-08 | 24,850.00 | 25,350.00 | 24,850.00 | 25,350.00 | 25,350.00 | 13,744,200 |
| 2023-03-07 | 25,050.00 | 25,300.00 | 24,850.00 | 25,000.00 | 25,000.00 | 15,733,100 |
| 2023-03-06 | 25,250.00 | 25,600.00 | 24,700.00 | 24,900.00 | 24,900.00 | 18,558,000 |
| 2023-03-03 | 25,650.00 | 25,750.00 | 25,000.00 | 25,000.00 | 25,000.00 | 11,814,300 |
| 2023-03-02 | 25,400.00 | 25,700.00 | 25,200.00 | 25,600.00 | 25,600.00 | 11,122,900 |
| 2023-03-01 | 23,600.00 | 25,400.00 | 23,600.00 | 25,400.00 | 25,400.00 | 22,714,400 |
| 2023-02-28 | 23,950.00 | 24,000.00 | 23,600.00 | 23,750.00 | 23,750.00 | 6,585,967 |
| 2023-02-27 | 24,000.00 | 24,200.00 | 23,600.00 | 23,600.00 | 23,600.00 | 14,418,600 |
| 2023-02-24 | 25,050.00 | 25,050.00 | 24,300.00 | 24,300.00 | 24,300.00 | 8,664,100 |
| 2023-02-23 | 24,600.00 | 25,000.00 | 24,050.00 | 25,000.00 | 25,000.00 | 14,252,700 |
| 2023-02-22 | 25,100.00 | 25,500.00 | 24,700.00 | 24,700.00 | 24,700.00 | 18,524,900 |
| 2023-02-21 | 25,950.00 | 26,100.00 | 25,350.00 | 25,350.00 | 25,350.00 | 16,561,500 |
| 2023-02-20 | 24,300.00 | 25,700.00 | 24,200.00 | 25,700.00 | 25,700.00 | 20,167,301 |
| 2023-02-17 | 24,600.00 | 24,900.00 | 24,350.00 | 24,400.00 | 24,400.00 | 18,215,900 |
| 2023-02-16 | 23,750.00 | 24,250.00 | 23,450.00 | 23,900.00 | 23,900.00 | 18,340,000 |
| 2023-02-15 | 24,100.00 | 24,600.00 | 22,950.00 | 23,350.00 | 23,350.00 | 34,182,102 |
| 2023-02-14 | 24,500.00 | 24,850.00 | 24,050.00 | 24,400.00 | 24,400.00 | 11,862,400 |
| 2023-02-13 | 23,800.00 | 24,500.00 | 23,350.00 | 24,500.00 | 24,500.00 | 17,392,801 |
| 2023-02-10 | 24,500.00 | 24,800.00 | 23,650.00 | 23,650.00 | 23,650.00 | 18,613,600 |
| 2023-02-09 | 25,200.00 | 25,700.00 | 24,200.00 | 24,450.00 | 24,450.00 | 39,400,500 |
| 2023-02-08 | 25,900.00 | 25,950.00 | 25,000.00 | 25,000.00 | 25,000.00 | 28,192,600 |
| 2023-02-07 | 25,900.00 | 26,300.00 | 25,550.00 | 25,750.00 | 25,750.00 | 19,752,699 |
| 2023-02-06 | 26,100.00 | 26,400.00 | 25,600.00 | 25,700.00 | 25,700.00 | 19,359,900 |
| 2023-02-03 | 26,350.00 | 27,150.00 | 26,050.00 | 26,050.00 | 26,050.00 | 33,222,000 |
| 2023-02-02 | 25,700.00 | 26,350.00 | 25,400.00 | 26,150.00 | 26,150.00 | 18,541,750 |
| 2023-02-01 | 27,100.00 | 27,300.00 | 25,400.00 | 25,650.00 | 25,650.00 | 18,787,301 |
| 2023-01-31 | 25,850.00 | 27,100.00 | 25,150.00 | 27,100.00 | 27,100.00 | 25,362,500 |
| 2023-01-30 | 26,500.00 | 26,650.00 | 25,850.00 | 25,850.00 | 25,850.00 | 18,539,199 |
| 2023-01-27 | 27,100.00 | 27,400.00 | 26,650.00 | 26,650.00 | 26,650.00 | 9,581,800 |
| 2023-01-19 | 26,550.00 | 27,000.00 | 26,500.00 | 26,800.00 | 26,800.00 | 12,375,500 |
| 2023-01-18 | 26,550.00 | 26,850.00 | 26,550.00 | 26,800.00 | 26,800.00 | 8,766,800 |
| 2023-01-17 | 25,500.00 | 26,550.00 | 25,500.00 | 26,550.00 | 26,550.00 | 14,505,000 |
| 2023-01-16 | 25,400.00 | 25,550.00 | 25,000.00 | 25,500.00 | 25,500.00 | 8,825,000 |
| 2023-01-13 | 25,150.00 | 25,450.00 | 24,950.00 | 25,300.00 | 25,300.00 | 13,678,500 |
| 2023-01-12 | 24,900.00 | 24,950.00 | 24,550.00 | 24,950.00 | 24,950.00 | 7,954,100 |
| 2023-01-11 | 25,250.00 | 25,400.00 | 24,700.00 | 24,700.00 | 24,700.00 | 11,351,600 |
| 2023-01-10 | 24,650.00 | 25,300.00 | 24,150.00 | 24,950.00 | 24,950.00 | 16,030,200 |
| 2023-01-09 | 24,600.00 | 25,000.00 | 24,200.00 | 24,650.00 | 24,650.00 | 13,239,000 |
| 2023-01-06 | 24,250.00 | 25,100.00 | 24,100.00 | 24,300.00 | 24,300.00 | 25,756,301 |
| 2023-01-05 | 23,400.00 | 24,250.00 | 23,400.00 | 24,200.00 | 24,200.00 | 19,217,000 |
| 2023-01-04 | 23,600.00 | 24,100.00 | 23,300.00 | 23,300.00 | 23,300.00 | 18,036,600 |
| 2023-01-03 | 22,500.00 | 23,600.00 | 22,500.00 | 23,500.00 | 23,500.00 | 16,251,000 |
| 2022-12-30 | 22,600.00 | 22,700.00 | 22,200.00 | 22,500.00 | 22,500.00 | 13,868,600 |
| 2022-12-29 | 22,700.00 | 22,950.00 | 22,350.00 | 22,350.00 | 22,350.00 | 10,448,000 |
| 2022-12-28 | 22,600.00 | 23,000.00 | 22,050.00 | 22,900.00 | 22,900.00 | 15,706,800 |
| 2022-12-27 | 22,000.00 | 23,000.00 | 21,850.00 | 22,500.00 | 22,500.00 | 21,467,100 |
| 2022-12-26 | 23,450.00 | 23,550.00 | 21,900.00 | 21,900.00 | 21,900.00 | 20,485,301 |
| 2022-12-23 | 23,450.00 | 23,700.00 | 22,900.00 | 23,500.00 | 23,500.00 | 13,387,800 |
| 2022-12-22 | 23,750.00 | 24,150.00 | 23,100.00 | 23,400.00 | 23,400.00 | 17,567,500 |
| 2022-12-21 | 22,750.00 | 23,800.00 | 22,300.00 | 23,550.00 | 23,550.00 | 36,271,398 |
| 2022-12-20 | 22,000.00 | 22,450.00 | 21,250.00 | 22,450.00 | 22,450.00 | 29,008,699 |
| 2022-12-19 | 23,000.00 | 23,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 24,035,600 |
| 2022-12-16 | 22,850.00 | 23,200.00 | 22,550.00 | 22,800.00 | 22,800.00 | 25,428,699 |
| 2022-12-15 | 23,100.00 | 23,650.00 | 22,650.00 | 23,250.00 | 23,250.00 | 20,332,000 |
| 2022-12-14 | 23,000.00 | 23,500.00 | 22,700.00 | 23,250.00 | 23,250.00 | 21,346,100 |
| 2022-12-13 | 21,350.00 | 22,600.00 | 21,050.00 | 22,550.00 | 22,550.00 | 26,186,500 |
| 2022-12-12 | 22,500.00 | 22,600.00 | 21,300.00 | 21,300.00 | 21,300.00 | 20,770,500 |
| 2022-12-09 | 22,500.00 | 22,600.00 | 21,900.00 | 22,400.00 | 22,400.00 | 26,937,900 |
| 2022-12-08 | 20,750.00 | 21,700.00 | 20,750.00 | 21,700.00 | 21,700.00 | 20,192,500 |
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.