Sai Gon Thuong Tin Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 56,800.00 | 58,100.00 | 56,500.00 | 57,200.00 | 57,200.00 | 6,310,832 |
| 2025-10-28 | 54,400.00 | 56,800.00 | 53,600.00 | 56,800.00 | 56,800.00 | 9,983,338 |
| 2025-10-27 | 54,500.00 | 55,300.00 | 53,500.00 | 54,600.00 | 54,600.00 | 5,180,313 |
| 2025-10-24 | 55,200.00 | 55,500.00 | 53,600.00 | 54,500.00 | 54,500.00 | 7,446,651 |
| 2025-10-23 | 55,400.00 | 55,900.00 | 54,700.00 | 55,600.00 | 55,600.00 | 6,135,295 |
| 2025-10-22 | 55,700.00 | 55,700.00 | 53,500.00 | 55,400.00 | 55,400.00 | 5,684,973 |
| 2025-10-21 | 55,500.00 | 55,600.00 | 53,000.00 | 55,600.00 | 55,600.00 | 15,863,430 |
| 2025-10-20 | 58,600.00 | 58,800.00 | 54,900.00 | 54,900.00 | 54,900.00 | 13,419,710 |
| 2025-10-17 | 59,000.00 | 59,300.00 | 58,100.00 | 59,000.00 | 59,000.00 | 6,700,212 |
| 2025-10-16 | 60,100.00 | 60,400.00 | 58,500.00 | 59,500.00 | 59,500.00 | 10,421,690 |
| 2025-10-15 | 60,200.00 | 60,800.00 | 60,000.00 | 60,000.00 | 60,000.00 | 5,566,543 |
| 2025-10-14 | 61,100.00 | 61,300.00 | 60,100.00 | 60,600.00 | 60,600.00 | 9,231,796 |
| 2025-10-13 | 59,900.00 | 61,000.00 | 59,300.00 | 61,000.00 | 61,000.00 | 11,184,160 |
| 2025-10-10 | 60,200.00 | 60,400.00 | 59,200.00 | 60,400.00 | 60,400.00 | 8,207,678 |
| 2025-10-09 | 60,300.00 | 61,000.00 | 59,700.00 | 60,000.00 | 60,000.00 | 15,161,510 |
| 2025-10-08 | 58,600.00 | 60,000.00 | 58,500.00 | 59,900.00 | 59,900.00 | 10,445,680 |
| 2025-10-07 | 60,000.00 | 60,400.00 | 58,500.00 | 58,500.00 | 58,500.00 | 7,769,493 |
| 2025-10-06 | 58,000.00 | 59,800.00 | 57,100.00 | 59,800.00 | 59,800.00 | 11,922,310 |
| 2025-10-03 | 58,600.00 | 58,600.00 | 57,000.00 | 57,000.00 | 57,000.00 | 9,467,224 |
| 2025-10-02 | 60,000.00 | 60,300.00 | 58,000.00 | 58,700.00 | 58,700.00 | 10,900,630 |
| 2025-10-01 | 57,100.00 | 59,800.00 | 56,700.00 | 59,800.00 | 59,800.00 | 24,204,260 |
| 2025-09-30 | 56,600.00 | 57,100.00 | 56,000.00 | 56,900.00 | 56,900.00 | 12,643,920 |
| 2025-09-29 | 56,500.00 | 56,600.00 | 55,400.00 | 56,600.00 | 56,600.00 | 14,328,690 |
| 2025-09-26 | 56,900.00 | 56,900.00 | 55,900.00 | 56,500.00 | 56,500.00 | 11,858,440 |
| 2025-09-25 | 57,200.00 | 57,200.00 | 56,000.00 | 56,900.00 | 56,900.00 | 8,699,334 |
| 2025-09-24 | 55,400.00 | 57,000.00 | 54,500.00 | 57,000.00 | 57,000.00 | 9,384,008 |
| 2025-09-23 | 55,200.00 | 55,700.00 | 54,500.00 | 55,400.00 | 55,400.00 | 8,084,382 |
| 2025-09-22 | 55,500.00 | 55,700.00 | 53,600.00 | 54,800.00 | 54,800.00 | 10,972,850 |
| 2025-09-19 | 57,400.00 | 57,500.00 | 55,200.00 | 55,200.00 | 55,200.00 | 19,608,840 |
| 2025-09-18 | 56,500.00 | 57,300.00 | 55,800.00 | 57,000.00 | 57,000.00 | 10,570,460 |
| 2025-09-17 | 56,300.00 | 56,600.00 | 55,500.00 | 56,200.00 | 56,200.00 | 9,364,978 |
| 2025-09-16 | 56,400.00 | 56,900.00 | 55,900.00 | 56,100.00 | 56,100.00 | 6,902,030 |
| 2025-09-15 | 55,200.00 | 56,000.00 | 54,500.00 | 56,000.00 | 56,000.00 | 9,036,955 |
| 2025-09-12 | 55,900.00 | 55,900.00 | 55,100.00 | 55,400.00 | 55,400.00 | 8,000,799 |
| 2025-09-11 | 54,200.00 | 55,700.00 | 52,600.00 | 55,400.00 | 55,400.00 | 13,576,850 |
| 2025-09-10 | 54,500.00 | 54,900.00 | 53,400.00 | 53,900.00 | 53,900.00 | 12,256,160 |
| 2025-09-09 | 53,900.00 | 54,300.00 | 53,100.00 | 54,200.00 | 54,200.00 | 6,247,990 |
| 2025-09-08 | 55,700.00 | 56,200.00 | 53,900.00 | 54,000.00 | 54,000.00 | 14,931,590 |
| 2025-09-05 | 56,900.00 | 57,100.00 | 54,800.00 | 56,000.00 | 56,000.00 | 14,047,120 |
| 2025-09-04 | 56,700.00 | 56,800.00 | 55,700.00 | 56,400.00 | 56,400.00 | 9,532,512 |
| 2025-09-03 | 56,000.00 | 56,300.00 | 55,200.00 | 56,300.00 | 56,300.00 | 7,617,078 |
| 2025-08-29 | 55,200.00 | 55,800.00 | 54,300.00 | 55,600.00 | 55,600.00 | 13,875,990 |
| 2025-08-28 | 55,900.00 | 56,200.00 | 54,400.00 | 54,800.00 | 54,800.00 | 8,588,857 |
| 2025-08-27 | 55,300.00 | 56,400.00 | 54,100.00 | 55,600.00 | 55,600.00 | 16,463,039 |
| 2025-08-26 | 52,500.00 | 55,000.00 | 52,400.00 | 55,000.00 | 55,000.00 | 16,118,290 |
| 2025-08-25 | 56,200.00 | 56,500.00 | 51,700.00 | 53,000.00 | 53,000.00 | 22,716,680 |
| 2025-08-22 | 57,400.00 | 59,100.00 | 54,600.00 | 55,500.00 | 55,500.00 | 21,868,840 |
| 2025-08-21 | 54,800.00 | 57,800.00 | 54,700.00 | 57,800.00 | 57,800.00 | 27,522,561 |
| 2025-08-20 | 53,400.00 | 54,400.00 | 51,700.00 | 54,100.00 | 54,100.00 | 25,015,740 |
| 2025-08-19 | 52,700.00 | 53,900.00 | 52,300.00 | 53,200.00 | 53,200.00 | 10,624,660 |
| 2025-08-18 | 53,900.00 | 53,900.00 | 52,200.00 | 52,800.00 | 52,800.00 | 13,006,730 |
| 2025-08-15 | 55,900.00 | 56,000.00 | 53,000.00 | 53,900.00 | 53,900.00 | 13,837,090 |
| 2025-08-14 | 54,300.00 | 56,300.00 | 53,700.00 | 55,400.00 | 55,400.00 | 16,037,120 |
| 2025-08-13 | 54,400.00 | 54,400.00 | 52,900.00 | 53,900.00 | 53,900.00 | 10,607,330 |
| 2025-08-12 | 53,600.00 | 54,800.00 | 53,000.00 | 54,000.00 | 54,000.00 | 7,094,339 |
| 2025-08-11 | 53,600.00 | 53,800.00 | 52,700.00 | 53,700.00 | 53,700.00 | 11,424,770 |
| 2025-08-08 | 54,400.00 | 54,400.00 | 52,500.00 | 54,000.00 | 54,000.00 | 16,928,750 |
| 2025-08-07 | 54,800.00 | 55,200.00 | 52,900.00 | 54,600.00 | 54,600.00 | 16,934,449 |
| 2025-08-06 | 52,600.00 | 54,100.00 | 52,200.00 | 54,100.00 | 54,100.00 | 12,772,020 |
| 2025-08-05 | 50,400.00 | 53,500.00 | 49,650.00 | 51,700.00 | 51,700.00 | 37,262,641 |
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.