Sai Gon Thuong Tin Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 28,450.00 | 28,600.00 | 27,200.00 | 27,650.00 | 27,650.00 | 12,422,660 |
| 2021-12-21 | 28,650.00 | 28,800.00 | 28,200.00 | 28,200.00 | 28,200.00 | 9,480,400 |
| 2021-12-20 | 28,250.00 | 28,700.00 | 28,150.00 | 28,650.00 | 28,650.00 | 14,020,700 |
| 2021-12-17 | 28,650.00 | 28,700.00 | 28,000.00 | 28,300.00 | 28,300.00 | 9,585,100 |
| 2021-12-16 | 28,700.00 | 28,700.00 | 28,000.00 | 28,600.00 | 28,600.00 | 14,634,400 |
| 2021-12-15 | 28,100.00 | 28,900.00 | 27,700.00 | 28,350.00 | 28,350.00 | 16,785,350 |
| 2021-12-14 | 28,550.00 | 28,800.00 | 28,100.00 | 28,100.00 | 28,100.00 | 11,797,400 |
| 2021-12-13 | 28,600.00 | 29,000.00 | 28,350.00 | 28,650.00 | 28,650.00 | 10,829,100 |
| 2021-12-10 | 28,850.00 | 29,050.00 | 28,400.00 | 28,600.00 | 28,600.00 | 10,392,300 |
| 2021-12-09 | 28,500.00 | 28,900.00 | 28,400.00 | 28,850.00 | 28,850.00 | 12,730,700 |
| 2021-12-08 | 28,050.00 | 28,800.00 | 27,800.00 | 28,600.00 | 28,600.00 | 15,748,100 |
| 2021-12-07 | 27,300.00 | 28,100.00 | 26,900.00 | 28,050.00 | 28,050.00 | 12,825,700 |
| 2021-12-06 | 28,000.00 | 28,400.00 | 26,400.00 | 27,000.00 | 27,000.00 | 27,011,400 |
| 2021-12-03 | 29,400.00 | 29,550.00 | 28,000.00 | 28,000.00 | 28,000.00 | 23,782,900 |
| 2021-12-02 | 29,900.00 | 30,050.00 | 29,300.00 | 29,300.00 | 29,300.00 | 13,432,900 |
| 2021-12-01 | 28,800.00 | 29,900.00 | 28,750.00 | 29,900.00 | 29,900.00 | 19,599,900 |
| 2021-11-30 | 30,250.00 | 30,300.00 | 28,650.00 | 28,900.00 | 28,900.00 | 35,716,699 |
| 2021-11-29 | 30,100.00 | 30,600.00 | 29,800.00 | 29,900.00 | 29,900.00 | 38,633,199 |
| 2021-11-26 | 30,700.00 | 31,450.00 | 30,500.00 | 30,850.00 | 30,850.00 | 29,335,500 |
| 2021-11-25 | 31,000.00 | 31,250.00 | 30,350.00 | 30,650.00 | 30,650.00 | 28,503,100 |
| 2021-11-24 | 28,500.00 | 30,450.00 | 28,350.00 | 30,450.00 | 30,450.00 | 67,477,398 |
| 2021-11-23 | 28,950.00 | 28,950.00 | 28,300.00 | 28,500.00 | 28,500.00 | 10,729,800 |
| 2021-11-22 | 28,000.00 | 29,500.00 | 27,900.00 | 28,800.00 | 28,800.00 | 36,339,898 |
| 2021-11-19 | 27,700.00 | 28,450.00 | 27,000.00 | 27,900.00 | 27,900.00 | 23,139,500 |
| 2021-11-18 | 28,150.00 | 28,150.00 | 27,550.00 | 27,650.00 | 27,650.00 | 12,221,100 |
| 2021-11-17 | 28,100.00 | 28,300.00 | 27,600.00 | 28,000.00 | 28,000.00 | 10,354,800 |
| 2021-11-16 | 28,000.00 | 28,800.00 | 27,700.00 | 28,050.00 | 28,050.00 | 24,129,699 |
| 2021-11-15 | 28,400.00 | 28,400.00 | 27,650.00 | 27,950.00 | 27,950.00 | 13,398,200 |
| 2021-11-12 | 27,450.00 | 28,450.00 | 27,300.00 | 28,100.00 | 28,100.00 | 17,043,900 |
| 2021-11-11 | 28,550.00 | 28,600.00 | 27,700.00 | 27,700.00 | 27,700.00 | 22,881,699 |
| 2021-11-10 | 28,200.00 | 28,750.00 | 28,150.00 | 28,450.00 | 28,450.00 | 16,093,600 |
| 2021-11-09 | 28,050.00 | 28,800.00 | 27,300.00 | 28,100.00 | 28,100.00 | 26,702,801 |
| 2021-11-08 | 27,650.00 | 28,000.00 | 27,300.00 | 27,850.00 | 27,850.00 | 22,636,100 |
| 2021-11-05 | 27,500.00 | 27,750.00 | 27,350.00 | 27,650.00 | 27,650.00 | 9,725,200 |
| 2021-11-04 | 27,900.00 | 28,150.00 | 27,450.00 | 27,450.00 | 27,450.00 | 13,589,500 |
| 2021-11-03 | 26,800.00 | 28,450.00 | 26,500.00 | 27,900.00 | 27,900.00 | 41,155,000 |
| 2021-11-02 | 26,700.00 | 26,800.00 | 26,500.00 | 26,650.00 | 26,650.00 | 11,246,600 |
| 2021-11-01 | 26,600.00 | 27,050.00 | 26,200.00 | 26,600.00 | 26,600.00 | 14,694,700 |
| 2021-10-29 | 26,600.00 | 26,700.00 | 26,200.00 | 26,600.00 | 26,600.00 | 10,769,300 |
| 2021-10-28 | 26,600.00 | 26,700.00 | 26,000.00 | 26,700.00 | 26,700.00 | 11,057,200 |
| 2021-10-27 | 25,750.00 | 26,650.00 | 25,650.00 | 26,500.00 | 26,500.00 | 19,259,600 |
| 2021-10-26 | 25,600.00 | 25,750.00 | 25,200.00 | 25,600.00 | 25,600.00 | 10,164,000 |
| 2021-10-25 | 26,000.00 | 26,250.00 | 25,600.00 | 25,600.00 | 25,600.00 | 15,028,400 |
| 2021-10-22 | 26,400.00 | 26,400.00 | 26,000.00 | 26,200.00 | 26,200.00 | 6,441,800 |
| 2021-10-21 | 26,500.00 | 26,600.00 | 26,000.00 | 26,100.00 | 26,100.00 | 8,665,200 |
← NewerPage 21 of 21 · 1,245 trading days
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.