Sai Gon Thuong Tin Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 35,400.00 | 35,550.00 | 33,400.00 | 33,800.00 | 33,800.00 | 33,193,000 |
| 2024-11-08 | 35,850.00 | 36,000.00 | 35,000.00 | 35,500.00 | 35,500.00 | 12,953,400 |
| 2024-11-07 | 35,600.00 | 35,800.00 | 35,400.00 | 35,600.00 | 35,600.00 | 8,581,800 |
| 2024-11-06 | 35,000.00 | 35,500.00 | 34,800.00 | 35,500.00 | 35,500.00 | 6,934,000 |
| 2024-11-05 | 34,850.00 | 35,300.00 | 34,850.00 | 34,850.00 | 34,850.00 | 10,552,800 |
| 2024-11-04 | 35,000.00 | 35,350.00 | 34,650.00 | 34,900.00 | 34,900.00 | 11,337,200 |
| 2024-11-01 | 35,000.00 | 35,250.00 | 34,950.00 | 35,000.00 | 35,000.00 | 13,517,100 |
| 2024-10-31 | 34,800.00 | 35,700.00 | 34,600.00 | 35,200.00 | 35,200.00 | 18,664,699 |
| 2024-10-30 | 34,200.00 | 35,200.00 | 33,950.00 | 34,800.00 | 34,800.00 | 17,096,801 |
| 2024-10-29 | 33,850.00 | 34,300.00 | 33,800.00 | 34,050.00 | 34,050.00 | 11,810,900 |
| 2024-10-28 | 33,300.00 | 34,100.00 | 33,300.00 | 33,750.00 | 33,750.00 | 11,423,600 |
| 2024-10-25 | 33,650.00 | 34,000.00 | 33,300.00 | 33,450.00 | 33,450.00 | 19,673,699 |
| 2024-10-24 | 35,800.00 | 35,800.00 | 33,400.00 | 33,400.00 | 33,400.00 | 32,657,699 |
| 2024-10-23 | 35,100.00 | 35,800.00 | 34,650.00 | 35,800.00 | 35,800.00 | 12,497,200 |
| 2024-10-22 | 35,250.00 | 35,900.00 | 34,900.00 | 35,000.00 | 35,000.00 | 17,765,699 |
| 2024-10-21 | 35,650.00 | 36,100.00 | 35,250.00 | 35,250.00 | 35,250.00 | 13,537,800 |
| 2024-10-18 | 35,100.00 | 36,450.00 | 34,700.00 | 35,550.00 | 35,550.00 | 32,953,801 |
| 2024-10-17 | 33,700.00 | 34,600.00 | 33,250.00 | 34,600.00 | 34,600.00 | 37,009,602 |
| 2024-10-16 | 33,650.00 | 33,750.00 | 33,150.00 | 33,600.00 | 33,600.00 | 18,659,100 |
| 2024-10-15 | 33,950.00 | 34,200.00 | 33,600.00 | 33,700.00 | 33,700.00 | 12,425,100 |
| 2024-10-14 | 34,100.00 | 34,200.00 | 33,600.00 | 33,900.00 | 33,900.00 | 12,952,200 |
| 2024-10-11 | 33,650.00 | 33,800.00 | 33,400.00 | 33,800.00 | 33,800.00 | 8,112,400 |
| 2024-10-10 | 34,500.00 | 34,800.00 | 33,600.00 | 33,600.00 | 33,600.00 | 20,748,301 |
| 2024-10-09 | 33,700.00 | 34,300.00 | 33,600.00 | 34,150.00 | 34,150.00 | 17,686,600 |
| 2024-10-08 | 33,850.00 | 34,200.00 | 33,550.00 | 33,700.00 | 33,700.00 | 13,909,400 |
| 2024-10-07 | 33,400.00 | 34,150.00 | 33,350.00 | 33,800.00 | 33,800.00 | 14,756,600 |
| 2024-10-04 | 33,700.00 | 33,800.00 | 33,100.00 | 33,100.00 | 33,100.00 | 14,387,400 |
| 2024-10-03 | 33,550.00 | 34,200.00 | 33,550.00 | 33,750.00 | 33,750.00 | 19,099,199 |
| 2024-10-02 | 33,500.00 | 33,900.00 | 33,400.00 | 33,550.00 | 33,550.00 | 14,108,200 |
| 2024-10-01 | 33,400.00 | 34,400.00 | 33,400.00 | 33,500.00 | 33,500.00 | 20,488,900 |
| 2024-09-30 | 33,550.00 | 33,650.00 | 33,200.00 | 33,350.00 | 33,350.00 | 12,432,400 |
| 2024-09-27 | 32,900.00 | 33,650.00 | 32,800.00 | 33,600.00 | 33,600.00 | 23,107,199 |
| 2024-09-26 | 32,800.00 | 33,200.00 | 32,600.00 | 32,750.00 | 32,750.00 | 25,868,600 |
| 2024-09-25 | 32,000.00 | 32,700.00 | 31,850.00 | 32,700.00 | 32,700.00 | 29,117,000 |
| 2024-09-24 | 30,850.00 | 32,050.00 | 30,800.00 | 31,850.00 | 31,850.00 | 30,939,400 |
| 2024-09-23 | 30,900.00 | 31,300.00 | 30,800.00 | 30,800.00 | 30,800.00 | 6,107,200 |
| 2024-09-20 | 30,700.00 | 31,300.00 | 30,600.00 | 30,850.00 | 30,850.00 | 23,334,301 |
| 2024-09-19 | 30,350.00 | 30,600.00 | 30,300.00 | 30,500.00 | 30,500.00 | 7,185,600 |
| 2024-09-18 | 29,850.00 | 30,600.00 | 29,800.00 | 30,250.00 | 30,250.00 | 15,209,700 |
| 2024-09-17 | 29,650.00 | 29,850.00 | 29,450.00 | 29,850.00 | 29,850.00 | 9,358,400 |
| 2024-09-16 | 29,800.00 | 29,900.00 | 29,550.00 | 29,550.00 | 29,550.00 | 4,878,700 |
| 2024-09-13 | 29,700.00 | 29,950.00 | 29,550.00 | 29,800.00 | 29,800.00 | 9,758,600 |
| 2024-09-12 | 29,650.00 | 29,800.00 | 29,550.00 | 29,700.00 | 29,700.00 | 5,982,700 |
| 2024-09-11 | 29,150.00 | 29,700.00 | 29,100.00 | 29,600.00 | 29,600.00 | 6,358,300 |
| 2024-09-10 | 29,700.00 | 29,750.00 | 29,150.00 | 29,200.00 | 29,200.00 | 7,772,100 |
| 2024-09-09 | 29,650.00 | 29,750.00 | 29,500.00 | 29,500.00 | 29,500.00 | 4,193,600 |
| 2024-09-06 | 29,550.00 | 29,900.00 | 29,500.00 | 29,900.00 | 29,900.00 | 8,550,100 |
| 2024-09-05 | 30,100.00 | 30,150.00 | 29,400.00 | 29,600.00 | 29,600.00 | 10,457,600 |
| 2024-09-04 | 30,400.00 | 30,400.00 | 29,950.00 | 30,100.00 | 30,100.00 | 9,528,600 |
| 2024-08-30 | 30,550.00 | 30,650.00 | 30,350.00 | 30,550.00 | 30,550.00 | 5,079,700 |
| 2024-08-29 | 29,650.00 | 30,900.00 | 29,650.00 | 30,450.00 | 30,450.00 | 25,493,801 |
| 2024-08-28 | 29,700.00 | 29,850.00 | 29,550.00 | 29,550.00 | 29,550.00 | 4,675,800 |
| 2024-08-27 | 29,750.00 | 29,850.00 | 29,600.00 | 29,600.00 | 29,600.00 | 4,245,000 |
| 2024-08-26 | 30,050.00 | 30,200.00 | 29,750.00 | 29,750.00 | 29,750.00 | 7,701,300 |
| 2024-08-23 | 29,900.00 | 30,000.00 | 29,650.00 | 29,950.00 | 29,950.00 | 5,876,500 |
| 2024-08-22 | 30,000.00 | 30,050.00 | 29,800.00 | 29,900.00 | 29,900.00 | 4,940,600 |
| 2024-08-21 | 29,650.00 | 29,950.00 | 29,400.00 | 29,950.00 | 29,950.00 | 9,081,200 |
| 2024-08-20 | 29,650.00 | 29,800.00 | 29,500.00 | 29,650.00 | 29,650.00 | 6,480,400 |
| 2024-08-19 | 29,500.00 | 29,700.00 | 29,350.00 | 29,650.00 | 29,650.00 | 6,192,100 |
| 2024-08-16 | 28,950.00 | 29,450.00 | 28,950.00 | 29,350.00 | 29,350.00 | 8,323,900 |
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.