Sai Gon Thuong Tin Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 63,200.00 | 66,100.00 | 62,600.00 | 62,600.00 | 62,600.00 | 16,542,820 |
| 2026-01-22 | 63,000.00 | 66,400.00 | 63,000.00 | 63,500.00 | 63,500.00 | 17,221,289 |
| 2026-01-21 | 57,600.00 | 62,100.00 | 57,200.00 | 62,100.00 | 62,100.00 | 28,409,480 |
| 2026-01-20 | 58,200.00 | 60,900.00 | 58,100.00 | 58,100.00 | 58,100.00 | 16,610,660 |
| 2026-01-19 | 58,000.00 | 58,700.00 | 57,600.00 | 58,300.00 | 58,300.00 | 8,947,134 |
| 2026-01-16 | 59,400.00 | 60,600.00 | 57,900.00 | 58,400.00 | 58,400.00 | 22,499,301 |
| 2026-01-15 | 53,800.00 | 57,800.00 | 53,700.00 | 57,800.00 | 57,800.00 | 23,824,971 |
| 2026-01-14 | 53,900.00 | 55,100.00 | 53,800.00 | 54,100.00 | 54,100.00 | 19,693,301 |
| 2026-01-13 | 53,800.00 | 55,200.00 | 53,700.00 | 54,100.00 | 54,100.00 | 18,239,570 |
| 2026-01-12 | 51,500.00 | 54,300.00 | 51,100.00 | 53,800.00 | 53,800.00 | 25,444,039 |
| 2026-01-09 | 53,600.00 | 54,300.00 | 51,500.00 | 51,800.00 | 51,800.00 | 21,570,189 |
| 2026-01-08 | 53,700.00 | 55,200.00 | 53,100.00 | 53,500.00 | 53,500.00 | 19,746,631 |
| 2026-01-07 | 55,600.00 | 55,900.00 | 52,800.00 | 53,400.00 | 53,400.00 | 54,002,711 |
| 2026-01-06 | 57,500.00 | 58,700.00 | 56,700.00 | 56,700.00 | 56,700.00 | 12,716,440 |
| 2026-01-05 | 58,200.00 | 58,300.00 | 56,000.00 | 57,900.00 | 57,900.00 | 18,344,730 |
| 2025-12-31 | 59,600.00 | 60,200.00 | 58,000.00 | 58,000.00 | 58,000.00 | 18,845,869 |
| 2025-12-30 | 60,300.00 | 60,800.00 | 58,500.00 | 60,000.00 | 60,000.00 | 20,873,471 |
| 2025-12-29 | 58,200.00 | 60,400.00 | 58,100.00 | 59,900.00 | 59,900.00 | 25,564,619 |
| 2025-12-26 | 55,500.00 | 57,500.00 | 53,100.00 | 57,500.00 | 57,500.00 | 17,737,619 |
| 2025-12-25 | 58,300.00 | 58,600.00 | 55,900.00 | 55,900.00 | 55,900.00 | 19,115,010 |
| 2025-12-24 | 58,800.00 | 58,800.00 | 56,600.00 | 58,700.00 | 58,700.00 | 19,997,449 |
| 2025-12-23 | 54,700.00 | 56,000.00 | 54,200.00 | 56,000.00 | 56,000.00 | 12,789,610 |
| 2025-12-22 | 49,300.00 | 52,400.00 | 48,600.00 | 52,400.00 | 52,400.00 | 15,138,040 |
| 2025-12-19 | 47,700.00 | 49,000.00 | 47,700.00 | 49,000.00 | 49,000.00 | 7,526,911 |
| 2025-12-18 | 47,000.00 | 48,000.00 | 46,900.00 | 48,000.00 | 48,000.00 | 5,529,969 |
| 2025-12-17 | 47,200.00 | 47,800.00 | 47,100.00 | 47,200.00 | 47,200.00 | 4,965,327 |
| 2025-12-16 | 46,500.00 | 48,200.00 | 46,500.00 | 47,050.00 | 47,050.00 | 6,531,174 |
| 2025-12-15 | 46,050.00 | 47,200.00 | 45,950.00 | 46,800.00 | 46,800.00 | 6,056,512 |
| 2025-12-12 | 47,700.00 | 48,500.00 | 46,000.00 | 46,000.00 | 46,000.00 | 10,963,590 |
| 2025-12-11 | 48,400.00 | 48,600.00 | 47,700.00 | 47,700.00 | 47,700.00 | 6,165,318 |
| 2025-12-10 | 48,450.00 | 48,650.00 | 48,400.00 | 48,600.00 | 48,600.00 | 6,095,523 |
| 2025-12-09 | 48,350.00 | 49,250.00 | 48,050.00 | 48,550.00 | 48,550.00 | 17,275,770 |
| 2025-12-08 | 49,200.00 | 49,250.00 | 48,700.00 | 48,700.00 | 48,700.00 | 5,542,611 |
| 2025-12-05 | 50,600.00 | 50,600.00 | 49,200.00 | 49,200.00 | 49,200.00 | 6,315,148 |
| 2025-12-04 | 50,000.00 | 51,000.00 | 49,950.00 | 50,200.00 | 50,200.00 | 9,776,524 |
| 2025-12-03 | 49,200.00 | 50,900.00 | 49,200.00 | 49,700.00 | 49,700.00 | 8,303,838 |
| 2025-12-02 | 49,000.00 | 49,650.00 | 49,000.00 | 49,400.00 | 49,400.00 | 5,969,432 |
| 2025-12-01 | 48,700.00 | 49,600.00 | 48,650.00 | 49,000.00 | 49,000.00 | 6,152,811 |
| 2025-11-28 | 49,000.00 | 49,550.00 | 48,600.00 | 48,600.00 | 48,600.00 | 6,476,387 |
| 2025-11-27 | 49,800.00 | 50,600.00 | 49,300.00 | 49,300.00 | 49,300.00 | 7,683,890 |
| 2025-11-26 | 50,100.00 | 51,200.00 | 49,950.00 | 49,950.00 | 49,950.00 | 11,985,870 |
| 2025-11-25 | 50,000.00 | 51,000.00 | 49,750.00 | 50,000.00 | 50,000.00 | 10,203,050 |
| 2025-11-24 | 51,500.00 | 51,500.00 | 50,000.00 | 50,000.00 | 50,000.00 | 8,133,142 |
| 2025-11-21 | 49,050.00 | 51,300.00 | 48,900.00 | 51,300.00 | 51,300.00 | 10,156,660 |
| 2025-11-20 | 49,500.00 | 49,800.00 | 49,100.00 | 49,500.00 | 49,500.00 | 9,327,484 |
| 2025-11-19 | 49,450.00 | 50,300.00 | 49,050.00 | 49,500.00 | 49,500.00 | 12,959,060 |
| 2025-11-18 | 48,900.00 | 49,650.00 | 48,500.00 | 49,500.00 | 49,500.00 | 9,465,060 |
| 2025-11-17 | 48,100.00 | 49,050.00 | 47,900.00 | 48,900.00 | 48,900.00 | 13,579,430 |
| 2025-11-14 | 48,600.00 | 48,650.00 | 47,400.00 | 48,050.00 | 48,050.00 | 16,400,551 |
| 2025-11-13 | 50,500.00 | 50,500.00 | 48,550.00 | 48,700.00 | 48,700.00 | 17,044,680 |
| 2025-11-12 | 49,700.00 | 50,600.00 | 48,850.00 | 50,600.00 | 50,600.00 | 10,302,590 |
| 2025-11-11 | 48,700.00 | 49,650.00 | 47,450.00 | 49,650.00 | 49,650.00 | 13,321,470 |
| 2025-11-10 | 48,500.00 | 49,400.00 | 48,350.00 | 48,500.00 | 48,500.00 | 13,856,820 |
| 2025-11-07 | 51,700.00 | 51,900.00 | 48,350.00 | 48,350.00 | 48,350.00 | 21,028,391 |
| 2025-11-06 | 53,500.00 | 53,800.00 | 51,900.00 | 51,900.00 | 51,900.00 | 8,102,423 |
| 2025-11-05 | 53,500.00 | 54,500.00 | 53,200.00 | 53,500.00 | 53,500.00 | 12,914,950 |
| 2025-11-04 | 52,000.00 | 54,800.00 | 51,700.00 | 53,900.00 | 53,900.00 | 11,922,510 |
| 2025-11-03 | 55,400.00 | 55,800.00 | 52,300.00 | 52,300.00 | 52,300.00 | 6,773,883 |
| 2025-10-31 | 56,700.00 | 57,200.00 | 55,500.00 | 55,500.00 | 55,500.00 | 6,862,230 |
| 2025-10-30 | 57,200.00 | 57,300.00 | 56,400.00 | 56,900.00 | 56,900.00 | 3,284,685 |
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.