Sai Gon Thuong Tin Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 34,000.00 | 34,050.00 | 33,600.00 | 33,650.00 | 33,650.00 | 10,076,600 |
| 2022-03-23 | 34,000.00 | 34,300.00 | 33,650.00 | 34,000.00 | 34,000.00 | 17,162,900 |
| 2022-03-22 | 33,350.00 | 34,200.00 | 33,350.00 | 34,050.00 | 34,050.00 | 25,081,000 |
| 2022-03-21 | 33,100.00 | 33,450.00 | 32,800.00 | 33,100.00 | 33,100.00 | 14,852,100 |
| 2022-03-18 | 32,800.00 | 33,250.00 | 32,550.00 | 33,100.00 | 33,100.00 | 26,785,000 |
| 2022-03-17 | 33,000.00 | 33,150.00 | 32,650.00 | 32,800.00 | 32,800.00 | 10,883,800 |
| 2022-03-16 | 32,800.00 | 32,950.00 | 32,550.00 | 32,900.00 | 32,900.00 | 11,227,500 |
| 2022-03-15 | 32,500.00 | 33,150.00 | 32,350.00 | 32,700.00 | 32,700.00 | 18,051,100 |
| 2022-03-14 | 32,050.00 | 32,600.00 | 31,850.00 | 32,500.00 | 32,500.00 | 21,115,900 |
| 2022-03-11 | 31,400.00 | 32,450.00 | 31,300.00 | 32,050.00 | 32,050.00 | 15,961,700 |
| 2022-03-10 | 31,750.00 | 32,000.00 | 31,550.00 | 31,550.00 | 31,550.00 | 13,258,700 |
| 2022-03-09 | 31,000.00 | 31,300.00 | 30,500.00 | 31,100.00 | 31,100.00 | 15,028,500 |
| 2022-03-08 | 31,050.00 | 31,650.00 | 30,650.00 | 30,850.00 | 30,850.00 | 17,784,699 |
| 2022-03-07 | 31,200.00 | 32,000.00 | 31,200.00 | 31,500.00 | 31,500.00 | 18,327,500 |
| 2022-03-04 | 31,850.00 | 32,550.00 | 31,500.00 | 32,000.00 | 32,000.00 | 13,576,000 |
| 2022-03-03 | 31,550.00 | 31,900.00 | 31,100.00 | 31,850.00 | 31,850.00 | 20,079,400 |
| 2022-03-02 | 32,500.00 | 32,550.00 | 31,100.00 | 31,250.00 | 31,250.00 | 45,951,801 |
| 2022-03-01 | 33,000.00 | 33,000.00 | 32,650.00 | 32,650.00 | 32,650.00 | 17,219,600 |
| 2022-02-28 | 33,000.00 | 33,350.00 | 32,800.00 | 32,850.00 | 32,850.00 | 16,822,801 |
| 2022-02-25 | 33,100.00 | 33,550.00 | 32,900.00 | 33,000.00 | 33,000.00 | 17,849,199 |
| 2022-02-24 | 33,400.00 | 33,700.00 | 32,000.00 | 32,900.00 | 32,900.00 | 31,101,000 |
| 2022-02-23 | 33,900.00 | 33,950.00 | 33,600.00 | 33,600.00 | 33,600.00 | 13,991,800 |
| 2022-02-22 | 32,900.00 | 33,700.00 | 32,800.00 | 33,700.00 | 33,700.00 | 24,415,699 |
| 2022-02-21 | 33,350.00 | 33,550.00 | 32,800.00 | 33,200.00 | 33,200.00 | 21,457,600 |
| 2022-02-18 | 33,600.00 | 33,800.00 | 33,200.00 | 33,350.00 | 33,350.00 | 18,492,400 |
| 2022-02-17 | 33,600.00 | 34,250.00 | 33,450.00 | 33,900.00 | 33,900.00 | 15,739,300 |
| 2022-02-16 | 33,750.00 | 34,100.00 | 33,100.00 | 33,600.00 | 33,600.00 | 20,057,100 |
| 2022-02-15 | 33,100.00 | 33,900.00 | 32,700.00 | 33,500.00 | 33,500.00 | 32,109,301 |
| 2022-02-14 | 34,850.00 | 35,000.00 | 32,850.00 | 32,850.00 | 32,850.00 | 37,588,398 |
| 2022-02-11 | 34,750.00 | 35,350.00 | 34,450.00 | 35,300.00 | 35,300.00 | 18,450,500 |
| 2022-02-10 | 35,000.00 | 35,250.00 | 34,200.00 | 34,750.00 | 34,750.00 | 34,894,801 |
| 2022-02-09 | 36,000.00 | 36,700.00 | 35,000.00 | 35,050.00 | 35,050.00 | 33,426,801 |
| 2022-02-08 | 35,350.00 | 36,200.00 | 35,350.00 | 35,850.00 | 35,850.00 | 18,951,801 |
| 2022-02-07 | 36,000.00 | 36,300.00 | 35,450.00 | 35,600.00 | 35,600.00 | 20,572,500 |
| 2022-01-28 | 35,200.00 | 36,200.00 | 35,200.00 | 35,550.00 | 35,550.00 | 22,262,199 |
| 2022-01-27 | 35,300.00 | 35,950.00 | 34,750.00 | 35,400.00 | 35,400.00 | 23,757,100 |
| 2022-01-26 | 35,000.00 | 36,500.00 | 34,800.00 | 35,550.00 | 35,550.00 | 48,926,602 |
| 2022-01-25 | 33,100.00 | 34,800.00 | 33,000.00 | 34,700.00 | 34,700.00 | 25,742,199 |
| 2022-01-24 | 34,400.00 | 34,950.00 | 33,000.00 | 33,300.00 | 33,300.00 | 30,185,301 |
| 2022-01-21 | 33,600.00 | 35,250.00 | 33,350.00 | 34,600.00 | 34,600.00 | 39,384,898 |
| 2022-01-20 | 32,600.00 | 33,900.00 | 31,800.00 | 33,800.00 | 33,800.00 | 31,453,900 |
| 2022-01-19 | 34,300.00 | 34,400.00 | 32,700.00 | 32,900.00 | 32,900.00 | 22,542,100 |
| 2022-01-18 | 32,600.00 | 34,500.00 | 32,550.00 | 33,900.00 | 33,900.00 | 39,792,102 |
| 2022-01-17 | 35,500.00 | 35,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 44,837,199 |
| 2022-01-14 | 33,800.00 | 35,450.00 | 33,750.00 | 35,000.00 | 35,000.00 | 28,990,000 |
| 2022-01-13 | 35,400.00 | 36,200.00 | 34,300.00 | 34,300.00 | 34,300.00 | 44,580,801 |
| 2022-01-12 | 32,500.00 | 34,700.00 | 31,650.00 | 34,700.00 | 34,700.00 | 63,037,398 |
| 2022-01-11 | 31,800.00 | 33,300.00 | 31,700.00 | 32,450.00 | 32,450.00 | 29,902,100 |
| 2022-01-10 | 31,950.00 | 32,950.00 | 31,150.00 | 31,600.00 | 31,600.00 | 28,946,699 |
| 2022-01-07 | 32,700.00 | 32,950.00 | 31,950.00 | 31,950.00 | 31,950.00 | 29,156,500 |
| 2022-01-06 | 32,500.00 | 33,900.00 | 32,400.00 | 32,700.00 | 32,700.00 | 38,909,770 |
| 2022-01-05 | 31,900.00 | 32,800.00 | 31,700.00 | 32,550.00 | 32,550.00 | 37,375,301 |
| 2022-01-04 | 32,000.00 | 32,850.00 | 31,700.00 | 32,100.00 | 32,100.00 | 34,170,398 |
| 2021-12-31 | 30,700.00 | 32,300.00 | 30,500.00 | 31,500.00 | 31,500.00 | 36,040,500 |
| 2021-12-30 | 29,600.00 | 31,050.00 | 29,600.00 | 30,500.00 | 30,500.00 | 28,761,199 |
| 2021-12-29 | 30,500.00 | 30,800.00 | 29,500.00 | 29,500.00 | 29,500.00 | 16,441,600 |
| 2021-12-28 | 28,250.00 | 30,050.00 | 28,050.00 | 30,050.00 | 30,050.00 | 45,343,199 |
| 2021-12-27 | 28,450.00 | 28,450.00 | 27,850.00 | 28,100.00 | 28,100.00 | 8,420,500 |
| 2021-12-24 | 27,400.00 | 28,250.00 | 27,400.00 | 28,200.00 | 28,200.00 | 10,384,400 |
| 2021-12-23 | 27,600.00 | 27,800.00 | 26,900.00 | 27,400.00 | 27,400.00 | 14,807,100 |
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.