Sai Gon Thuong Tin Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 65,400.00 | 65,500.00 | 64,800.00 | 64,900.00 | 64,900.00 | 4,720,576 |
| 2026-04-23 | 66,700.00 | 67,000.00 | 65,200.00 | 65,400.00 | 65,400.00 | 7,990,945 |
| 2026-04-22 | 68,400.00 | 69,200.00 | 66,500.00 | 66,500.00 | 66,500.00 | 8,906,934 |
| 2026-04-21 | 68,000.00 | 68,600.00 | 66,900.00 | 67,700.00 | 67,700.00 | 14,186,310 |
| 2026-04-20 | 64,500.00 | 65,200.00 | 64,100.00 | 64,200.00 | 64,200.00 | 2,678,722 |
| 2026-04-17 | 64,000.00 | 65,200.00 | 63,900.00 | 64,000.00 | 64,000.00 | 4,063,077 |
| 2026-04-16 | 64,500.00 | 65,500.00 | 63,500.00 | 63,800.00 | 63,800.00 | 4,598,181 |
| 2026-04-15 | 66,400.00 | 66,500.00 | 64,300.00 | 64,300.00 | 64,300.00 | 7,591,522 |
| 2026-04-14 | 67,900.00 | 68,200.00 | 66,100.00 | 66,100.00 | 66,100.00 | 4,182,959 |
| 2026-04-13 | 66,300.00 | 68,700.00 | 66,000.00 | 67,300.00 | 67,300.00 | 5,235,560 |
| 2026-04-10 | 66,300.00 | 68,700.00 | 66,100.00 | 66,900.00 | 66,900.00 | 10,425,770 |
| 2026-04-09 | 65,900.00 | 68,800.00 | 65,500.00 | 66,300.00 | 66,300.00 | 12,298,920 |
| 2026-04-08 | 63,500.00 | 66,000.00 | 63,100.00 | 66,000.00 | 66,000.00 | 16,330,570 |
| 2026-04-07 | 61,500.00 | 62,000.00 | 61,000.00 | 61,700.00 | 61,700.00 | 2,933,538 |
| 2026-04-06 | 60,800.00 | 62,100.00 | 59,600.00 | 61,200.00 | 61,200.00 | 20,493,510 |
| 2026-04-03 | 60,800.00 | 62,300.00 | 60,600.00 | 60,800.00 | 60,800.00 | 4,781,482 |
| 2026-04-02 | 61,600.00 | 62,100.00 | 60,700.00 | 61,100.00 | 61,100.00 | 7,316,791 |
| 2026-04-01 | 62,800.00 | 63,700.00 | 62,200.00 | 62,200.00 | 62,200.00 | 4,151,547 |
| 2026-03-31 | 61,200.00 | 62,700.00 | 61,200.00 | 62,200.00 | 62,200.00 | 14,796,120 |
| 2026-03-30 | 58,900.00 | 63,400.00 | 58,100.00 | 61,200.00 | 61,200.00 | 8,116,001 |
| 2026-03-27 | 60,500.00 | 60,700.00 | 59,700.00 | 59,900.00 | 59,900.00 | 12,147,170 |
| 2026-03-26 | 62,000.00 | 62,100.00 | 60,300.00 | 60,600.00 | 60,600.00 | 7,453,717 |
| 2026-03-25 | 61,300.00 | 62,700.00 | 61,100.00 | 62,200.00 | 62,200.00 | 8,995,544 |
| 2026-03-24 | 61,100.00 | 62,000.00 | 60,500.00 | 60,800.00 | 60,800.00 | 11,187,330 |
| 2026-03-23 | 62,400.00 | 62,900.00 | 60,000.00 | 60,000.00 | 60,000.00 | 13,541,650 |
| 2026-03-20 | 63,100.00 | 64,000.00 | 62,700.00 | 63,400.00 | 63,400.00 | 11,325,270 |
| 2026-03-19 | 63,300.00 | 64,700.00 | 62,100.00 | 63,400.00 | 63,400.00 | 13,050,070 |
| 2026-03-18 | 67,700.00 | 68,800.00 | 62,900.00 | 63,300.00 | 63,300.00 | 36,468,512 |
| 2026-03-17 | 67,000.00 | 69,200.00 | 67,000.00 | 67,600.00 | 67,600.00 | 11,332,640 |
| 2026-03-16 | 65,700.00 | 68,900.00 | 65,600.00 | 66,600.00 | 66,600.00 | 10,889,580 |
| 2026-03-13 | 65,000.00 | 67,000.00 | 64,900.00 | 65,800.00 | 65,800.00 | 7,387,341 |
| 2026-03-12 | 65,600.00 | 67,100.00 | 65,100.00 | 65,700.00 | 65,700.00 | 7,456,715 |
| 2026-03-11 | 65,100.00 | 67,400.00 | 64,500.00 | 66,300.00 | 66,300.00 | 13,055,110 |
| 2026-03-10 | 63,000.00 | 65,000.00 | 62,600.00 | 65,000.00 | 65,000.00 | 26,256,811 |
| 2026-03-09 | 59,400.00 | 64,100.00 | 59,400.00 | 60,800.00 | 60,800.00 | 38,862,980 |
| 2026-03-06 | 64,900.00 | 65,400.00 | 62,600.00 | 63,800.00 | 63,800.00 | 10,008,850 |
| 2026-03-05 | 67,600.00 | 68,700.00 | 64,900.00 | 64,900.00 | 64,900.00 | 12,453,490 |
| 2026-03-04 | 67,600.00 | 68,100.00 | 65,300.00 | 66,700.00 | 66,700.00 | 17,986,070 |
| 2026-03-03 | 67,000.00 | 70,200.00 | 67,000.00 | 67,800.00 | 67,800.00 | 11,788,320 |
| 2026-03-02 | 65,100.00 | 70,000.00 | 64,100.00 | 67,000.00 | 67,000.00 | 23,267,221 |
| 2026-02-27 | 66,900.00 | 67,200.00 | 65,500.00 | 65,500.00 | 65,500.00 | 7,085,703 |
| 2026-02-26 | 66,800.00 | 67,300.00 | 65,600.00 | 67,000.00 | 67,000.00 | 10,588,880 |
| 2026-02-25 | 63,400.00 | 67,800.00 | 63,400.00 | 66,700.00 | 66,700.00 | 23,929,971 |
| 2026-02-24 | 63,200.00 | 64,200.00 | 63,000.00 | 63,400.00 | 63,400.00 | 8,052,050 |
| 2026-02-23 | 62,500.00 | 63,700.00 | 62,500.00 | 62,900.00 | 62,900.00 | 5,823,466 |
| 2026-02-13 | 61,200.00 | 62,600.00 | 61,100.00 | 62,600.00 | 62,600.00 | 9,001,143 |
| 2026-02-12 | 61,200.00 | 62,700.00 | 61,100.00 | 61,100.00 | 61,100.00 | 5,438,968 |
| 2026-02-11 | 59,300.00 | 62,900.00 | 59,300.00 | 61,100.00 | 61,100.00 | 12,777,310 |
| 2026-02-10 | 60,300.00 | 60,700.00 | 59,000.00 | 59,500.00 | 59,500.00 | 16,272,240 |
| 2026-02-09 | 61,600.00 | 62,100.00 | 60,300.00 | 60,300.00 | 60,300.00 | 10,278,270 |
| 2026-02-06 | 61,800.00 | 62,400.00 | 60,800.00 | 61,500.00 | 61,500.00 | 18,580,971 |
| 2026-02-05 | 63,800.00 | 65,000.00 | 62,300.00 | 62,300.00 | 62,300.00 | 10,912,950 |
| 2026-02-04 | 62,800.00 | 64,600.00 | 62,600.00 | 63,800.00 | 63,800.00 | 15,339,630 |
| 2026-02-03 | 64,000.00 | 64,500.00 | 62,700.00 | 63,000.00 | 63,000.00 | 10,294,150 |
| 2026-02-02 | 63,000.00 | 64,000.00 | 62,000.00 | 63,500.00 | 63,500.00 | 16,113,950 |
| 2026-01-30 | 62,800.00 | 65,000.00 | 62,700.00 | 63,000.00 | 63,000.00 | 13,220,750 |
| 2026-01-29 | 64,000.00 | 64,400.00 | 62,600.00 | 62,800.00 | 62,800.00 | 8,023,777 |
| 2026-01-28 | 62,000.00 | 65,600.00 | 61,900.00 | 63,200.00 | 63,200.00 | 14,376,800 |
| 2026-01-27 | 62,000.00 | 63,300.00 | 61,000.00 | 61,900.00 | 61,900.00 | 12,505,130 |
| 2026-01-26 | 63,000.00 | 63,800.00 | 61,600.00 | 62,000.00 | 62,000.00 | 15,362,140 |
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.