Sai Gon Thuong Tin Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 72,900.00 | 73,700.00 | 71,000.00 | 71,000.00 | 71,000.00 | 8,717,792 |
| 2026-07-21 | 73,000.00 | 73,900.00 | 72,200.00 | 72,700.00 | 72,700.00 | 4,774,535 |
| 2026-07-20 | 72,700.00 | 73,800.00 | 69,000.00 | 73,000.00 | 73,000.00 | 5,188,900 |
| 2026-07-17 | 72,000.00 | 74,200.00 | 71,600.00 | 73,500.00 | 73,500.00 | 7,101,230 |
| 2026-07-16 | 69,500.00 | 72,500.00 | 69,500.00 | 71,800.00 | 71,800.00 | 8,583,173 |
| 2026-07-15 | 70,600.00 | 71,600.00 | 69,800.00 | 69,800.00 | 69,800.00 | 3,012,728 |
| 2026-07-14 | 68,300.00 | 71,100.00 | 68,300.00 | 70,400.00 | 70,400.00 | 4,377,562 |
| 2026-07-13 | 70,300.00 | 70,300.00 | 68,500.00 | 68,500.00 | 68,500.00 | 4,840,795 |
| 2026-07-10 | 71,200.00 | 71,800.00 | 70,100.00 | 70,100.00 | 70,100.00 | 2,423,506 |
| 2026-07-09 | 71,100.00 | 71,600.00 | 71,000.00 | 71,000.00 | 71,000.00 | 1,550,952 |
| 2026-07-08 | 71,400.00 | 72,000.00 | 70,900.00 | 70,900.00 | 70,900.00 | 2,876,666 |
| 2026-07-07 | 70,700.00 | 72,000.00 | 70,600.00 | 70,800.00 | 70,800.00 | 3,590,226 |
| 2026-07-06 | 72,300.00 | 72,600.00 | 70,800.00 | 70,800.00 | 70,800.00 | 3,506,408 |
| 2026-07-03 | 72,900.00 | 72,900.00 | 72,000.00 | 72,000.00 | 72,000.00 | 2,646,232 |
| 2026-07-02 | 73,000.00 | 74,100.00 | 72,600.00 | 72,600.00 | 72,600.00 | 2,658,391 |
| 2026-07-01 | 73,800.00 | 74,000.00 | 73,200.00 | 73,200.00 | 73,200.00 | 3,054,488 |
| 2026-06-30 | 74,900.00 | 75,600.00 | 73,700.00 | 73,800.00 | 73,800.00 | 2,836,003 |
| 2026-06-29 | 73,900.00 | 76,200.00 | 73,700.00 | 74,900.00 | 74,900.00 | 10,015,032 |
| 2026-06-26 | 72,000.00 | 75,000.00 | 72,000.00 | 73,700.00 | 73,700.00 | 6,871,733 |
| 2026-06-25 | 71,200.00 | 73,300.00 | 71,200.00 | 72,200.00 | 72,200.00 | 7,944,840 |
| 2026-06-24 | 71,800.00 | 73,600.00 | 71,200.00 | 71,200.00 | 71,200.00 | 5,933,844 |
| 2026-06-23 | 71,400.00 | 75,500.00 | 70,900.00 | 71,700.00 | 71,700.00 | 12,498,613 |
| 2026-06-22 | 72,200.00 | 72,800.00 | 71,200.00 | 71,200.00 | 71,200.00 | 3,050,894 |
| 2026-06-19 | 71,200.00 | 72,300.00 | 70,700.00 | 72,300.00 | 72,300.00 | 12,071,780 |
| 2026-06-18 | 72,500.00 | 72,500.00 | 70,900.00 | 70,900.00 | 70,900.00 | 4,563,464 |
| 2026-06-17 | 71,300.00 | 73,500.00 | 71,200.00 | 72,100.00 | 72,100.00 | 7,730,855 |
| 2026-06-16 | 72,100.00 | 73,000.00 | 71,300.00 | 71,300.00 | 71,300.00 | 2,770,040 |
| 2026-06-15 | 71,100.00 | 73,000.00 | 71,100.00 | 71,800.00 | 71,800.00 | 4,492,227 |
| 2026-06-12 | 71,500.00 | 73,000.00 | 70,900.00 | 70,900.00 | 70,900.00 | 5,803,366 |
| 2026-06-11 | 70,700.00 | 72,500.00 | 70,000.00 | 71,300.00 | 71,300.00 | 4,167,441 |
| 2026-06-10 | 72,100.00 | 72,300.00 | 70,600.00 | 70,600.00 | 70,600.00 | 3,403,323 |
| 2026-06-09 | 70,000.00 | 73,500.00 | 69,200.00 | 72,000.00 | 72,000.00 | 8,519,033 |
| 2026-06-08 | 69,200.00 | 71,000.00 | 68,600.00 | 69,800.00 | 69,800.00 | 5,126,044 |
| 2026-06-05 | 70,500.00 | 70,500.00 | 69,200.00 | 69,800.00 | 69,800.00 | 3,824,265 |
| 2026-06-04 | 66,300.00 | 70,500.00 | 66,200.00 | 70,400.00 | 70,400.00 | 11,060,450 |
| 2026-06-03 | 66,500.00 | 67,600.00 | 66,100.00 | 66,100.00 | 66,100.00 | 5,864,438 |
| 2026-06-02 | 67,200.00 | 67,600.00 | 66,300.00 | 66,600.00 | 66,600.00 | 8,030,503 |
| 2026-06-01 | 68,400.00 | 69,600.00 | 67,000.00 | 67,000.00 | 67,000.00 | 6,150,123 |
| 2026-05-29 | 68,000.00 | 68,800.00 | 68,000.00 | 68,000.00 | 68,000.00 | 2,711,550 |
| 2026-05-28 | 68,400.00 | 69,400.00 | 68,000.00 | 68,000.00 | 68,000.00 | 7,113,559 |
| 2026-05-27 | 70,000.00 | 70,500.00 | 68,300.00 | 68,300.00 | 68,300.00 | 7,337,269 |
| 2026-05-26 | 70,300.00 | 70,900.00 | 69,300.00 | 69,600.00 | 69,600.00 | 5,388,632 |
| 2026-05-25 | 71,200.00 | 72,000.00 | 70,000.00 | 70,000.00 | 70,000.00 | 4,644,501 |
| 2026-05-22 | 71,100.00 | 71,800.00 | 70,500.00 | 71,200.00 | 71,200.00 | 5,266,780 |
| 2026-05-21 | 71,800.00 | 72,800.00 | 70,700.00 | 70,800.00 | 70,800.00 | 9,617,150 |
| 2026-05-20 | 71,700.00 | 72,400.00 | 70,100.00 | 71,600.00 | 71,600.00 | 8,533,924 |
| 2026-05-19 | 72,100.00 | 73,300.00 | 71,600.00 | 72,300.00 | 72,300.00 | 7,904,536 |
| 2026-05-18 | 72,900.00 | 74,000.00 | 71,600.00 | 72,100.00 | 72,100.00 | 6,060,931 |
| 2026-05-15 | 73,900.00 | 74,400.00 | 72,800.00 | 72,900.00 | 72,900.00 | 3,857,977 |
| 2026-05-14 | 73,000.00 | 75,100.00 | 72,800.00 | 73,600.00 | 73,600.00 | 5,244,599 |
| 2026-05-13 | 76,000.00 | 76,600.00 | 73,500.00 | 73,500.00 | 73,500.00 | 11,118,780 |
| 2026-05-12 | 72,300.00 | 76,800.00 | 71,900.00 | 76,800.00 | 76,800.00 | 7,048,822 |
| 2026-05-11 | 73,000.00 | 73,300.00 | 71,900.00 | 72,200.00 | 72,200.00 | 4,037,240 |
| 2026-05-08 | 74,000.00 | 74,800.00 | 72,300.00 | 73,500.00 | 73,500.00 | 8,627,058 |
| 2026-05-07 | 69,000.00 | 73,700.00 | 68,400.00 | 73,700.00 | 73,700.00 | 21,188,010 |
| 2026-05-06 | 66,600.00 | 69,800.00 | 66,600.00 | 68,900.00 | 68,900.00 | 10,233,010 |
| 2026-05-05 | 66,200.00 | 67,000.00 | 65,800.00 | 66,600.00 | 66,600.00 | 3,701,679 |
| 2026-05-04 | 67,600.00 | 68,100.00 | 66,200.00 | 66,200.00 | 66,200.00 | 5,447,898 |
| 2026-04-29 | 67,800.00 | 68,900.00 | 67,300.00 | 67,500.00 | 67,500.00 | 4,954,497 |
| 2026-04-28 | 65,900.00 | 69,300.00 | 65,100.00 | 68,100.00 | 68,100.00 | 8,291,372 |
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.