Sai Gon Thuong Tin Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 48,900.00 | 50,000.00 | 48,500.00 | 50,000.00 | 50,000.00 | 10,242,710 |
| 2025-08-01 | 50,300.00 | 50,800.00 | 49,100.00 | 49,400.00 | 49,400.00 | 14,741,840 |
| 2025-07-31 | 49,900.00 | 50,700.00 | 49,250.00 | 49,950.00 | 49,950.00 | 18,166,859 |
| 2025-07-30 | 48,850.00 | 50,300.00 | 48,100.00 | 49,300.00 | 49,300.00 | 18,875,930 |
| 2025-07-29 | 49,100.00 | 50,800.00 | 48,000.00 | 48,000.00 | 48,000.00 | 24,491,061 |
| 2025-07-28 | 48,800.00 | 49,300.00 | 48,350.00 | 49,100.00 | 49,100.00 | 15,485,120 |
| 2025-07-25 | 49,450.00 | 49,500.00 | 48,800.00 | 48,800.00 | 48,800.00 | 7,950,881 |
| 2025-07-24 | 48,800.00 | 49,500.00 | 48,500.00 | 49,000.00 | 49,000.00 | 11,471,450 |
| 2025-07-23 | 49,700.00 | 49,700.00 | 48,500.00 | 48,700.00 | 48,700.00 | 15,515,150 |
| 2025-07-22 | 49,200.00 | 49,500.00 | 48,700.00 | 49,500.00 | 49,500.00 | 9,546,497 |
| 2025-07-21 | 50,700.00 | 50,800.00 | 49,150.00 | 49,500.00 | 49,500.00 | 10,604,750 |
| 2025-07-18 | 48,000.00 | 50,500.00 | 47,400.00 | 50,200.00 | 50,200.00 | 26,114,971 |
| 2025-07-17 | 48,050.00 | 48,400.00 | 47,600.00 | 47,700.00 | 47,700.00 | 9,053,649 |
| 2025-07-16 | 47,800.00 | 48,150.00 | 47,250.00 | 47,800.00 | 47,800.00 | 10,667,540 |
| 2025-07-15 | 48,200.00 | 49,200.00 | 47,700.00 | 47,700.00 | 47,700.00 | 9,822,536 |
| 2025-07-14 | 47,750.00 | 48,100.00 | 47,200.00 | 47,950.00 | 47,950.00 | 9,836,311 |
| 2025-07-11 | 47,800.00 | 48,500.00 | 47,350.00 | 47,650.00 | 47,650.00 | 10,961,590 |
| 2025-07-10 | 47,900.00 | 47,900.00 | 47,250.00 | 47,650.00 | 47,650.00 | 8,928,711 |
| 2025-07-09 | 48,000.00 | 48,100.00 | 47,350.00 | 47,800.00 | 47,800.00 | 10,780,350 |
| 2025-07-08 | 47,700.00 | 48,050.00 | 47,200.00 | 47,650.00 | 47,650.00 | 6,922,602 |
| 2025-07-07 | 47,100.00 | 48,500.00 | 47,100.00 | 47,550.00 | 47,550.00 | 10,885,350 |
| 2025-07-04 | 46,700.00 | 47,200.00 | 46,200.00 | 47,050.00 | 47,050.00 | 10,943,050 |
| 2025-07-03 | 47,400.00 | 47,700.00 | 46,400.00 | 46,650.00 | 46,650.00 | 20,262,189 |
| 2025-07-02 | 47,300.00 | 48,100.00 | 47,000.00 | 47,550.00 | 47,550.00 | 13,507,800 |
| 2025-07-01 | 46,800.00 | 46,950.00 | 46,450.00 | 46,950.00 | 46,950.00 | 6,143,340 |
| 2025-06-30 | 46,600.00 | 47,050.00 | 46,350.00 | 46,700.00 | 46,700.00 | 6,020,920 |
| 2025-06-27 | 47,050.00 | 47,100.00 | 46,350.00 | 46,350.00 | 46,350.00 | 5,792,021 |
| 2025-06-26 | 47,000.00 | 47,200.00 | 46,200.00 | 46,800.00 | 46,800.00 | 13,650,300 |
| 2025-06-25 | 46,500.00 | 47,350.00 | 46,450.00 | 46,800.00 | 46,800.00 | 10,917,920 |
| 2025-06-24 | 46,850.00 | 47,200.00 | 46,150.00 | 46,500.00 | 46,500.00 | 11,192,450 |
| 2025-06-23 | 46,250.00 | 47,200.00 | 46,150.00 | 46,450.00 | 46,450.00 | 7,078,896 |
| 2025-06-20 | 47,300.00 | 47,500.00 | 46,150.00 | 46,600.00 | 46,600.00 | 13,736,660 |
| 2025-06-19 | 47,200.00 | 47,450.00 | 46,700.00 | 47,150.00 | 47,150.00 | 8,462,343 |
| 2025-06-18 | 46,000.00 | 47,800.00 | 45,700.00 | 47,200.00 | 47,200.00 | 13,450,990 |
| 2025-06-17 | 45,550.00 | 46,400.00 | 45,500.00 | 46,000.00 | 46,000.00 | 8,800,849 |
| 2025-06-16 | 44,600.00 | 45,500.00 | 44,550.00 | 45,500.00 | 45,500.00 | 8,044,015 |
| 2025-06-13 | 44,700.00 | 45,200.00 | 44,250.00 | 44,900.00 | 44,900.00 | 13,809,740 |
| 2025-06-12 | 43,200.00 | 45,750.00 | 43,200.00 | 45,000.00 | 45,000.00 | 20,159,520 |
| 2025-06-11 | 43,150.00 | 43,300.00 | 42,600.00 | 42,850.00 | 42,850.00 | 7,881,595 |
| 2025-06-10 | 42,100.00 | 44,000.00 | 42,000.00 | 42,900.00 | 42,900.00 | 15,157,250 |
| 2025-06-09 | 41,950.00 | 42,200.00 | 41,600.00 | 41,950.00 | 41,950.00 | 11,214,980 |
| 2025-06-06 | 41,300.00 | 42,450.00 | 41,100.00 | 41,750.00 | 41,750.00 | 24,961,641 |
| 2025-06-05 | 41,000.00 | 41,900.00 | 41,000.00 | 41,350.00 | 41,350.00 | 14,109,860 |
| 2025-06-04 | 41,700.00 | 41,750.00 | 41,000.00 | 41,000.00 | 41,000.00 | 12,024,000 |
| 2025-06-03 | 41,900.00 | 42,000.00 | 41,550.00 | 41,600.00 | 41,600.00 | 9,645,411 |
| 2025-06-02 | 40,700.00 | 42,200.00 | 40,500.00 | 41,800.00 | 41,800.00 | 11,984,070 |
| 2025-05-30 | 41,350.00 | 41,350.00 | 40,550.00 | 40,700.00 | 40,700.00 | 9,041,826 |
| 2025-05-29 | 41,150.00 | 41,400.00 | 40,750.00 | 41,300.00 | 41,300.00 | 7,366,402 |
| 2025-05-28 | 41,700.00 | 41,700.00 | 41,050.00 | 41,050.00 | 41,050.00 | 7,827,083 |
| 2025-05-27 | 41,550.00 | 42,100.00 | 41,100.00 | 41,500.00 | 41,500.00 | 8,613,262 |
| 2025-05-26 | 41,500.00 | 41,750.00 | 40,300.00 | 41,550.00 | 41,550.00 | 10,362,200 |
| 2025-05-23 | 41,100.00 | 41,800.00 | 40,800.00 | 41,800.00 | 41,800.00 | 10,684,960 |
| 2025-05-22 | 41,750.00 | 42,000.00 | 41,000.00 | 41,100.00 | 41,100.00 | 13,342,190 |
| 2025-05-21 | 39,500.00 | 42,250.00 | 39,500.00 | 41,800.00 | 41,800.00 | 39,113,219 |
| 2025-05-20 | 39,000.00 | 39,650.00 | 39,000.00 | 39,500.00 | 39,500.00 | 16,477,930 |
| 2025-05-19 | 39,500.00 | 39,650.00 | 38,950.00 | 39,000.00 | 39,000.00 | 18,997,061 |
| 2025-05-16 | 40,700.00 | 40,750.00 | 39,800.00 | 39,800.00 | 39,800.00 | 8,324,643 |
| 2025-05-15 | 40,200.00 | 41,100.00 | 40,050.00 | 40,700.00 | 40,700.00 | 19,331,971 |
| 2025-05-14 | 40,200.00 | 40,300.00 | 39,700.00 | 40,000.00 | 40,000.00 | 16,609,570 |
| 2025-05-13 | 40,350.00 | 40,400.00 | 39,600.00 | 40,100.00 | 40,100.00 | 13,381,300 |
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.