Sai Gon Thuong Tin Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-14 | 22,650.00 | 23,050.00 | 22,500.00 | 23,050.00 | 23,050.00 | 10,170,600 |
| 2022-09-13 | 23,000.00 | 23,450.00 | 23,000.00 | 23,050.00 | 23,050.00 | 7,392,800 |
| 2022-09-12 | 23,750.00 | 23,900.00 | 23,100.00 | 23,100.00 | 23,100.00 | 6,909,900 |
| 2022-09-09 | 24,000.00 | 24,050.00 | 22,650.00 | 23,750.00 | 23,750.00 | 21,908,801 |
| 2022-09-08 | 24,700.00 | 24,700.00 | 23,900.00 | 23,900.00 | 23,900.00 | 10,363,500 |
| 2022-09-07 | 24,700.00 | 25,450.00 | 24,350.00 | 24,350.00 | 24,350.00 | 24,004,199 |
| 2022-09-06 | 24,700.00 | 25,050.00 | 24,650.00 | 24,700.00 | 24,700.00 | 12,897,900 |
| 2022-09-05 | 24,700.00 | 24,850.00 | 24,600.00 | 24,700.00 | 24,700.00 | 6,052,400 |
| 2022-08-31 | 24,550.00 | 24,900.00 | 24,400.00 | 24,800.00 | 24,800.00 | 7,673,100 |
| 2022-08-30 | 24,900.00 | 25,100.00 | 24,650.00 | 24,650.00 | 24,650.00 | 9,249,200 |
| 2022-08-29 | 24,700.00 | 24,850.00 | 24,050.00 | 24,850.00 | 24,850.00 | 15,559,400 |
| 2022-08-26 | 25,700.00 | 25,800.00 | 25,100.00 | 25,100.00 | 25,100.00 | 10,738,200 |
| 2022-08-25 | 25,550.00 | 25,650.00 | 25,400.00 | 25,650.00 | 25,650.00 | 10,198,300 |
| 2022-08-24 | 25,100.00 | 25,550.00 | 24,800.00 | 25,400.00 | 25,400.00 | 13,826,500 |
| 2022-08-23 | 24,600.00 | 25,000.00 | 24,300.00 | 25,000.00 | 25,000.00 | 10,027,300 |
| 2022-08-22 | 25,000.00 | 25,200.00 | 24,700.00 | 24,700.00 | 24,700.00 | 10,167,900 |
| 2022-08-19 | 25,250.00 | 25,500.00 | 25,050.00 | 25,100.00 | 25,100.00 | 7,722,200 |
| 2022-08-18 | 25,200.00 | 25,650.00 | 25,000.00 | 25,200.00 | 25,200.00 | 13,021,000 |
| 2022-08-17 | 25,550.00 | 25,600.00 | 25,300.00 | 25,400.00 | 25,400.00 | 11,630,300 |
| 2022-08-16 | 25,800.00 | 25,800.00 | 25,350.00 | 25,550.00 | 25,550.00 | 9,690,900 |
| 2022-08-15 | 25,900.00 | 26,350.00 | 25,650.00 | 25,650.00 | 25,650.00 | 13,821,000 |
| 2022-08-12 | 25,050.00 | 25,650.00 | 25,050.00 | 25,650.00 | 25,650.00 | 8,991,200 |
| 2022-08-11 | 25,200.00 | 25,600.00 | 24,800.00 | 25,200.00 | 25,200.00 | 15,885,300 |
| 2022-08-10 | 25,200.00 | 25,300.00 | 24,900.00 | 24,900.00 | 24,900.00 | 8,967,800 |
| 2022-08-09 | 25,300.00 | 25,500.00 | 25,000.00 | 25,250.00 | 25,250.00 | 8,563,800 |
| 2022-08-08 | 25,250.00 | 25,650.00 | 25,100.00 | 25,300.00 | 25,300.00 | 7,923,300 |
| 2022-08-05 | 25,100.00 | 25,250.00 | 24,850.00 | 25,250.00 | 25,250.00 | 13,444,500 |
| 2022-08-04 | 25,650.00 | 25,700.00 | 25,100.00 | 25,200.00 | 25,200.00 | 13,127,200 |
| 2022-08-03 | 24,850.00 | 25,650.00 | 24,750.00 | 25,450.00 | 25,450.00 | 16,094,500 |
| 2022-08-02 | 25,000.00 | 25,500.00 | 24,850.00 | 24,950.00 | 24,950.00 | 18,907,500 |
| 2022-08-01 | 24,500.00 | 25,600.00 | 24,500.00 | 25,200.00 | 25,200.00 | 16,721,100 |
| 2022-07-29 | 24,650.00 | 24,900.00 | 24,300.00 | 24,700.00 | 24,700.00 | 18,842,000 |
| 2022-07-28 | 23,350.00 | 24,650.00 | 23,250.00 | 24,450.00 | 24,450.00 | 42,103,199 |
| 2022-07-27 | 22,850.00 | 23,050.00 | 22,750.00 | 23,050.00 | 23,050.00 | 9,200,900 |
| 2022-07-26 | 22,950.00 | 22,950.00 | 22,700.00 | 22,950.00 | 22,950.00 | 9,679,700 |
| 2022-07-25 | 23,000.00 | 23,300.00 | 22,800.00 | 22,850.00 | 22,850.00 | 6,665,200 |
| 2022-07-22 | 23,300.00 | 23,500.00 | 23,000.00 | 23,000.00 | 23,000.00 | 11,581,700 |
| 2022-07-21 | 23,050.00 | 23,600.00 | 23,000.00 | 23,100.00 | 23,100.00 | 17,945,400 |
| 2022-07-20 | 23,250.00 | 23,500.00 | 22,950.00 | 23,050.00 | 23,050.00 | 11,199,600 |
| 2022-07-19 | 22,550.00 | 23,150.00 | 22,450.00 | 22,950.00 | 22,950.00 | 11,801,000 |
| 2022-07-18 | 23,050.00 | 23,400.00 | 22,550.00 | 22,550.00 | 22,550.00 | 14,955,700 |
| 2022-07-15 | 23,400.00 | 23,750.00 | 22,950.00 | 23,000.00 | 23,000.00 | 18,014,600 |
| 2022-07-14 | 22,900.00 | 23,350.00 | 22,800.00 | 23,300.00 | 23,300.00 | 13,011,400 |
| 2022-07-13 | 22,600.00 | 23,400.00 | 22,600.00 | 23,050.00 | 23,050.00 | 17,800,699 |
| 2022-07-12 | 22,150.00 | 22,800.00 | 21,950.00 | 22,600.00 | 22,600.00 | 12,849,100 |
| 2022-07-11 | 22,250.00 | 22,450.00 | 21,650.00 | 22,050.00 | 22,050.00 | 21,170,600 |
| 2022-07-08 | 23,000.00 | 23,050.00 | 22,350.00 | 22,500.00 | 22,500.00 | 19,429,699 |
| 2022-07-07 | 22,500.00 | 23,150.00 | 22,100.00 | 22,600.00 | 22,600.00 | 16,995,900 |
| 2022-07-06 | 22,600.00 | 23,400.00 | 22,450.00 | 22,500.00 | 22,500.00 | 17,725,301 |
| 2022-07-05 | 22,400.00 | 23,600.00 | 22,350.00 | 23,050.00 | 23,050.00 | 30,049,301 |
| 2022-07-04 | 22,300.00 | 22,950.00 | 22,100.00 | 22,350.00 | 22,350.00 | 22,132,699 |
| 2022-07-01 | 21,400.00 | 22,050.00 | 20,700.00 | 22,000.00 | 22,000.00 | 16,899,801 |
| 2022-06-30 | 22,550.00 | 22,750.00 | 21,500.00 | 21,500.00 | 21,500.00 | 23,889,801 |
| 2022-06-29 | 22,100.00 | 23,300.00 | 22,100.00 | 22,600.00 | 22,600.00 | 13,808,600 |
| 2022-06-28 | 21,500.00 | 22,800.00 | 21,350.00 | 22,550.00 | 22,550.00 | 25,947,500 |
| 2022-06-27 | 21,400.00 | 21,750.00 | 21,150.00 | 21,500.00 | 21,500.00 | 10,626,600 |
| 2022-06-24 | 21,300.00 | 21,800.00 | 21,050.00 | 21,200.00 | 21,200.00 | 11,596,900 |
| 2022-06-23 | 20,150.00 | 21,700.00 | 20,150.00 | 21,300.00 | 21,300.00 | 15,465,200 |
| 2022-06-22 | 19,700.00 | 20,500.00 | 19,600.00 | 20,500.00 | 20,500.00 | 10,743,900 |
| 2022-06-21 | 18,850.00 | 19,600.00 | 18,700.00 | 19,200.00 | 19,200.00 | 10,840,400 |
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.