Sai Gon Thuong Tin Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-07 | 20,550.00 | 20,900.00 | 19,700.00 | 20,300.00 | 20,300.00 | 28,072,199 |
| 2022-12-06 | 22,250.00 | 22,650.00 | 20,750.00 | 20,750.00 | 20,750.00 | 49,350,898 |
| 2022-12-05 | 22,300.00 | 22,300.00 | 21,850.00 | 22,300.00 | 22,300.00 | 38,563,102 |
| 2022-12-02 | 19,800.00 | 20,850.00 | 19,500.00 | 20,850.00 | 20,850.00 | 28,085,301 |
| 2022-12-01 | 20,200.00 | 21,100.00 | 19,500.00 | 19,500.00 | 19,500.00 | 39,569,199 |
| 2022-11-30 | 19,550.00 | 20,200.00 | 19,150.00 | 20,000.00 | 20,000.00 | 25,462,699 |
| 2022-11-29 | 19,500.00 | 19,950.00 | 18,900.00 | 19,750.00 | 19,750.00 | 26,281,301 |
| 2022-11-28 | 19,100.00 | 19,750.00 | 19,050.00 | 19,700.00 | 19,700.00 | 28,234,199 |
| 2022-11-25 | 18,500.00 | 18,950.00 | 18,000.00 | 18,900.00 | 18,900.00 | 25,017,000 |
| 2022-11-24 | 17,300.00 | 18,200.00 | 16,900.00 | 18,200.00 | 18,200.00 | 18,314,400 |
| 2022-11-23 | 16,900.00 | 17,900.00 | 16,900.00 | 17,500.00 | 17,500.00 | 25,750,600 |
| 2022-11-22 | 16,600.00 | 17,850.00 | 16,600.00 | 16,900.00 | 16,900.00 | 30,937,500 |
| 2022-11-21 | 17,300.00 | 17,400.00 | 16,700.00 | 16,700.00 | 16,700.00 | 17,502,900 |
| 2022-11-18 | 16,950.00 | 17,650.00 | 16,450.00 | 17,100.00 | 17,100.00 | 32,753,699 |
| 2022-11-17 | 16,900.00 | 17,250.00 | 16,600.00 | 17,200.00 | 17,200.00 | 35,148,699 |
| 2022-11-16 | 14,800.00 | 16,150.00 | 14,450.00 | 16,150.00 | 16,150.00 | 29,364,400 |
| 2022-11-15 | 15,750.00 | 16,000.00 | 14,850.00 | 15,100.00 | 15,100.00 | 27,886,400 |
| 2022-11-14 | 15,450.00 | 16,100.00 | 14,850.00 | 15,850.00 | 15,850.00 | 36,949,801 |
| 2022-11-11 | 15,600.00 | 16,200.00 | 15,450.00 | 15,600.00 | 15,600.00 | 39,567,199 |
| 2022-11-10 | 16,000.00 | 16,250.00 | 15,150.00 | 15,150.00 | 15,150.00 | 37,682,699 |
| 2022-11-09 | 16,800.00 | 17,050.00 | 15,800.00 | 16,250.00 | 16,250.00 | 35,899,102 |
| 2022-11-08 | 15,500.00 | 16,550.00 | 15,300.00 | 16,450.00 | 16,450.00 | 22,154,699 |
| 2022-11-07 | 16,350.00 | 16,700.00 | 15,500.00 | 15,500.00 | 15,500.00 | 20,698,900 |
| 2022-11-04 | 17,050.00 | 17,250.00 | 16,050.00 | 16,600.00 | 16,600.00 | 32,154,900 |
| 2022-11-03 | 16,800.00 | 17,450.00 | 16,800.00 | 17,250.00 | 17,250.00 | 20,263,500 |
| 2022-11-02 | 16,900.00 | 17,300.00 | 16,750.00 | 16,900.00 | 16,900.00 | 22,377,100 |
| 2022-11-01 | 16,500.00 | 17,250.00 | 16,350.00 | 16,900.00 | 16,900.00 | 29,988,400 |
| 2022-10-31 | 16,200.00 | 16,500.00 | 15,600.00 | 16,150.00 | 16,150.00 | 17,972,600 |
| 2022-10-28 | 16,450.00 | 16,850.00 | 16,100.00 | 16,150.00 | 16,150.00 | 19,243,400 |
| 2022-10-27 | 15,000.00 | 16,050.00 | 15,000.00 | 16,050.00 | 16,050.00 | 22,235,199 |
| 2022-10-26 | 15,150.00 | 15,400.00 | 14,800.00 | 15,000.00 | 15,000.00 | 8,169,800 |
| 2022-10-25 | 14,900.00 | 15,850.00 | 14,050.00 | 14,900.00 | 14,900.00 | 22,952,699 |
| 2022-10-24 | 16,050.00 | 16,350.00 | 14,850.00 | 14,850.00 | 14,850.00 | 29,278,449 |
| 2022-10-21 | 17,100.00 | 17,250.00 | 15,950.00 | 15,950.00 | 15,950.00 | 22,678,301 |
| 2022-10-20 | 17,250.00 | 17,750.00 | 16,900.00 | 17,150.00 | 17,150.00 | 13,570,100 |
| 2022-10-19 | 17,750.00 | 17,850.00 | 16,900.00 | 17,300.00 | 17,300.00 | 17,992,100 |
| 2022-10-18 | 18,500.00 | 18,650.00 | 17,500.00 | 17,700.00 | 17,700.00 | 17,694,400 |
| 2022-10-17 | 17,450.00 | 18,150.00 | 17,300.00 | 18,150.00 | 18,150.00 | 14,996,000 |
| 2022-10-14 | 18,100.00 | 18,100.00 | 17,450.00 | 17,650.00 | 17,650.00 | 27,065,100 |
| 2022-10-13 | 17,050.00 | 17,700.00 | 16,950.00 | 17,650.00 | 17,650.00 | 18,304,100 |
| 2022-10-12 | 15,950.00 | 16,950.00 | 15,900.00 | 16,950.00 | 16,950.00 | 15,180,800 |
| 2022-10-11 | 16,950.00 | 17,000.00 | 15,850.00 | 15,850.00 | 15,850.00 | 24,976,900 |
| 2022-10-10 | 16,200.00 | 17,250.00 | 15,750.00 | 17,000.00 | 17,000.00 | 34,144,102 |
| 2022-10-07 | 17,600.00 | 17,600.00 | 16,750.00 | 16,750.00 | 16,750.00 | 41,224,500 |
| 2022-10-06 | 19,350.00 | 19,350.00 | 17,950.00 | 18,000.00 | 18,000.00 | 18,656,100 |
| 2022-10-05 | 19,350.00 | 19,500.00 | 19,000.00 | 19,250.00 | 19,250.00 | 11,210,300 |
| 2022-10-04 | 19,750.00 | 19,750.00 | 18,600.00 | 18,750.00 | 18,750.00 | 17,101,100 |
| 2022-10-03 | 20,300.00 | 20,400.00 | 19,200.00 | 19,200.00 | 19,200.00 | 28,727,100 |
| 2022-09-30 | 19,600.00 | 20,800.00 | 19,500.00 | 20,600.00 | 20,600.00 | 16,490,500 |
| 2022-09-29 | 20,600.00 | 20,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 7,927,300 |
| 2022-09-28 | 20,200.00 | 20,600.00 | 20,150.00 | 20,300.00 | 20,300.00 | 6,498,700 |
| 2022-09-27 | 20,800.00 | 20,800.00 | 20,400.00 | 20,500.00 | 20,500.00 | 5,845,900 |
| 2022-09-26 | 20,950.00 | 21,000.00 | 20,250.00 | 20,500.00 | 20,500.00 | 16,606,500 |
| 2022-09-23 | 21,800.00 | 22,000.00 | 21,450.00 | 21,450.00 | 21,450.00 | 7,162,300 |
| 2022-09-22 | 21,450.00 | 21,950.00 | 21,450.00 | 21,950.00 | 21,950.00 | 6,860,700 |
| 2022-09-21 | 22,050.00 | 22,100.00 | 21,750.00 | 21,750.00 | 21,750.00 | 3,907,700 |
| 2022-09-20 | 21,900.00 | 22,300.00 | 21,650.00 | 22,150.00 | 22,150.00 | 7,618,400 |
| 2022-09-19 | 22,600.00 | 22,650.00 | 21,600.00 | 21,600.00 | 21,600.00 | 11,372,400 |
| 2022-09-16 | 22,950.00 | 23,000.00 | 22,450.00 | 22,450.00 | 22,450.00 | 16,349,600 |
| 2022-09-15 | 23,250.00 | 23,350.00 | 22,800.00 | 23,050.00 | 23,050.00 | 8,396,500 |
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.