Sai Gon Thuong Tin Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 38,400.00 | 38,700.00 | 38,150.00 | 38,500.00 | 38,500.00 | 7,162,500 |
| 2025-02-10 | 37,400.00 | 38,850.00 | 37,200.00 | 38,450.00 | 38,450.00 | 24,408,100 |
| 2025-02-07 | 37,350.00 | 38,100.00 | 37,200.00 | 37,450.00 | 37,450.00 | 11,948,300 |
| 2025-02-06 | 37,500.00 | 37,850.00 | 37,300.00 | 37,350.00 | 37,350.00 | 9,629,500 |
| 2025-02-05 | 37,450.00 | 37,500.00 | 37,000.00 | 37,250.00 | 37,250.00 | 5,279,300 |
| 2025-02-04 | 36,700.00 | 37,800.00 | 36,650.00 | 37,300.00 | 37,300.00 | 17,935,000 |
| 2025-02-03 | 36,800.00 | 36,900.00 | 36,300.00 | 36,550.00 | 36,550.00 | 9,000,500 |
| 2025-01-24 | 37,300.00 | 37,350.00 | 36,900.00 | 37,000.00 | 37,000.00 | 5,248,200 |
| 2025-01-23 | 36,650.00 | 37,550.00 | 36,450.00 | 37,000.00 | 37,000.00 | 13,155,400 |
| 2025-01-22 | 36,200.00 | 36,650.00 | 36,150.00 | 36,350.00 | 36,350.00 | 11,662,200 |
| 2025-01-21 | 36,450.00 | 36,450.00 | 35,900.00 | 36,050.00 | 36,050.00 | 5,696,100 |
| 2025-01-20 | 35,850.00 | 36,350.00 | 35,750.00 | 35,950.00 | 35,950.00 | 6,359,200 |
| 2025-01-17 | 35,400.00 | 35,800.00 | 35,150.00 | 35,750.00 | 35,750.00 | 6,798,900 |
| 2025-01-16 | 35,400.00 | 35,800.00 | 35,050.00 | 35,450.00 | 35,450.00 | 9,548,300 |
| 2025-01-15 | 35,400.00 | 35,450.00 | 35,100.00 | 35,100.00 | 35,100.00 | 6,977,700 |
| 2025-01-14 | 35,300.00 | 35,400.00 | 34,900.00 | 35,400.00 | 35,400.00 | 7,922,700 |
| 2025-01-13 | 35,000.00 | 35,350.00 | 34,700.00 | 35,300.00 | 35,300.00 | 9,412,600 |
| 2025-01-10 | 36,400.00 | 36,550.00 | 35,200.00 | 35,200.00 | 35,200.00 | 16,660,199 |
| 2025-01-09 | 36,800.00 | 36,900.00 | 36,400.00 | 36,400.00 | 36,400.00 | 5,593,400 |
| 2025-01-08 | 36,700.00 | 36,900.00 | 36,500.00 | 36,700.00 | 36,700.00 | 6,074,100 |
| 2025-01-07 | 36,450.00 | 37,050.00 | 36,350.00 | 36,900.00 | 36,900.00 | 10,607,300 |
| 2025-01-06 | 36,100.00 | 36,600.00 | 36,050.00 | 36,250.00 | 36,250.00 | 9,584,000 |
| 2025-01-03 | 36,950.00 | 36,950.00 | 36,100.00 | 36,100.00 | 36,100.00 | 8,642,600 |
| 2025-01-02 | 36,950.00 | 37,200.00 | 36,600.00 | 37,000.00 | 37,000.00 | 17,557,100 |
| 2024-12-31 | 37,550.00 | 37,550.00 | 36,900.00 | 36,900.00 | 36,900.00 | 9,681,400 |
| 2024-12-30 | 37,350.00 | 37,850.00 | 36,800.00 | 37,850.00 | 37,850.00 | 11,931,900 |
| 2024-12-27 | 37,200.00 | 37,400.00 | 36,900.00 | 37,400.00 | 37,400.00 | 21,965,699 |
| 2024-12-26 | 36,450.00 | 37,400.00 | 36,350.00 | 37,100.00 | 37,100.00 | 16,442,000 |
| 2024-12-25 | 34,800.00 | 36,500.00 | 34,750.00 | 36,250.00 | 36,250.00 | 28,371,900 |
| 2024-12-24 | 34,550.00 | 34,750.00 | 34,350.00 | 34,700.00 | 34,700.00 | 8,926,800 |
| 2024-12-23 | 34,150.00 | 35,000.00 | 34,100.00 | 34,500.00 | 34,500.00 | 19,898,801 |
| 2024-12-20 | 33,750.00 | 33,950.00 | 33,500.00 | 33,850.00 | 33,850.00 | 12,178,900 |
| 2024-12-19 | 33,800.00 | 34,000.00 | 33,550.00 | 33,900.00 | 33,900.00 | 16,276,200 |
| 2024-12-18 | 34,100.00 | 34,200.00 | 33,850.00 | 34,200.00 | 34,200.00 | 9,450,900 |
| 2024-12-17 | 34,100.00 | 34,200.00 | 33,850.00 | 34,100.00 | 34,100.00 | 7,815,800 |
| 2024-12-16 | 34,000.00 | 34,100.00 | 33,850.00 | 34,100.00 | 34,100.00 | 6,502,700 |
| 2024-12-13 | 33,800.00 | 34,200.00 | 33,550.00 | 34,000.00 | 34,000.00 | 9,444,600 |
| 2024-12-12 | 33,650.00 | 34,100.00 | 33,650.00 | 33,800.00 | 33,800.00 | 5,153,300 |
| 2024-12-11 | 33,800.00 | 33,900.00 | 33,500.00 | 33,650.00 | 33,650.00 | 11,092,000 |
| 2024-12-10 | 34,050.00 | 34,200.00 | 33,500.00 | 33,500.00 | 33,500.00 | 10,071,300 |
| 2024-12-09 | 33,700.00 | 34,100.00 | 33,600.00 | 34,000.00 | 34,000.00 | 18,239,801 |
| 2024-12-06 | 33,900.00 | 33,950.00 | 33,600.00 | 33,800.00 | 33,800.00 | 17,860,500 |
| 2024-12-05 | 32,350.00 | 34,000.00 | 32,250.00 | 33,950.00 | 33,950.00 | 15,503,900 |
| 2024-12-04 | 32,550.00 | 32,600.00 | 32,150.00 | 32,400.00 | 32,400.00 | 7,150,600 |
| 2024-12-03 | 33,150.00 | 33,150.00 | 32,600.00 | 32,600.00 | 32,600.00 | 12,292,200 |
| 2024-12-02 | 33,400.00 | 33,400.00 | 32,850.00 | 33,100.00 | 33,100.00 | 5,372,300 |
| 2024-11-29 | 33,050.00 | 33,300.00 | 32,800.00 | 33,300.00 | 33,300.00 | 11,291,200 |
| 2024-11-28 | 33,200.00 | 33,600.00 | 32,950.00 | 33,150.00 | 33,150.00 | 9,679,500 |
| 2024-11-27 | 33,100.00 | 33,300.00 | 32,800.00 | 33,200.00 | 33,200.00 | 6,523,000 |
| 2024-11-26 | 33,000.00 | 33,350.00 | 32,950.00 | 33,200.00 | 33,200.00 | 7,302,800 |
| 2024-11-25 | 32,700.00 | 33,150.00 | 32,650.00 | 32,850.00 | 32,850.00 | 9,229,200 |
| 2024-11-22 | 33,000.00 | 33,150.00 | 32,600.00 | 32,650.00 | 32,650.00 | 9,810,500 |
| 2024-11-21 | 32,400.00 | 33,050.00 | 32,250.00 | 33,050.00 | 33,050.00 | 14,326,600 |
| 2024-11-20 | 31,700.00 | 32,750.00 | 31,300.00 | 32,400.00 | 32,400.00 | 8,775,900 |
| 2024-11-19 | 32,600.00 | 32,600.00 | 31,750.00 | 31,950.00 | 31,950.00 | 7,621,700 |
| 2024-11-18 | 32,550.00 | 32,700.00 | 31,900.00 | 32,600.00 | 32,600.00 | 10,269,900 |
| 2024-11-15 | 32,400.00 | 32,850.00 | 32,200.00 | 32,400.00 | 32,400.00 | 12,216,400 |
| 2024-11-14 | 33,550.00 | 33,550.00 | 32,500.00 | 32,500.00 | 32,500.00 | 9,354,900 |
| 2024-11-13 | 33,500.00 | 33,500.00 | 32,400.00 | 33,400.00 | 33,400.00 | 15,506,400 |
| 2024-11-12 | 33,800.00 | 33,900.00 | 33,250.00 | 33,550.00 | 33,550.00 | 14,613,800 |
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.