Sai Gon Thuong Tin Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 62,600.00 | 64,600.00 | 62,600.00 | 62,800.00 | 62,800.00 | 1,933,442 |
| 2026-10-15 | 64,300.00 | 64,700.00 | 62,600.00 | 62,800.00 | 62,800.00 | 6,621,091 |
| 2026-10-14 | 65,500.00 | 65,600.00 | 64,200.00 | 64,600.00 | 64,600.00 | 3,050,666 |
| 2026-10-13 | 67,000.00 | 67,000.00 | 65,600.00 | 65,600.00 | 65,600.00 | 3,443,100 |
| 2026-10-12 | 67,300.00 | 68,500.00 | 66,800.00 | 66,900.00 | 66,900.00 | 2,505,446 |
| 2026-10-09 | 67,300.00 | 67,800.00 | 66,400.00 | 67,300.00 | 67,300.00 | 2,678,906 |
| 2026-10-08 | 66,800.00 | 67,600.00 | 65,500.00 | 67,300.00 | 67,300.00 | 5,787,671 |
| 2026-10-07 | 67,700.00 | 68,900.00 | 66,200.00 | 66,800.00 | 66,800.00 | 6,954,440 |
| 2026-10-06 | 68,000.00 | 68,900.00 | 67,600.00 | 67,700.00 | 67,700.00 | 3,247,017 |
| 2026-10-05 | 68,400.00 | 69,900.00 | 67,600.00 | 68,000.00 | 68,000.00 | 4,013,070 |
| 2026-10-02 | 70,400.00 | 70,500.00 | 67,700.00 | 68,400.00 | 68,400.00 | 5,346,570 |
| 2026-10-01 | 74,100.00 | 74,400.00 | 70,000.00 | 70,300.00 | 70,300.00 | 6,690,637 |
| 2026-09-30 | 75,900.00 | 76,300.00 | 73,900.00 | 74,000.00 | 74,000.00 | 4,368,422 |
| 2026-09-29 | 77,500.00 | 77,800.00 | 75,600.00 | 75,800.00 | 75,800.00 | 2,359,767 |
| 2026-09-28 | 77,100.00 | 77,900.00 | 76,600.00 | 77,200.00 | 77,200.00 | 2,224,049 |
| 2026-09-25 | 77,000.00 | 77,900.00 | 76,500.00 | 76,500.00 | 76,500.00 | 7,327,997 |
| 2026-09-24 | 77,100.00 | 77,800.00 | 76,500.00 | 76,900.00 | 76,900.00 | 2,577,042 |
| 2026-09-23 | 76,900.00 | 77,800.00 | 76,700.00 | 76,900.00 | 76,900.00 | 7,714,322 |
| 2026-09-22 | 76,700.00 | 77,900.00 | 76,600.00 | 76,700.00 | 76,700.00 | 2,084,601 |
| 2026-09-21 | 78,000.00 | 78,200.00 | 76,700.00 | 76,700.00 | 76,700.00 | 3,759,374 |
| 2026-09-18 | 76,500.00 | 78,200.00 | 76,200.00 | 78,200.00 | 78,200.00 | 5,329,525 |
| 2026-09-17 | 75,800.00 | 77,100.00 | 75,700.00 | 76,200.00 | 76,200.00 | 4,106,674 |
| 2026-09-16 | 76,300.00 | 76,900.00 | 75,600.00 | 75,800.00 | 75,800.00 | 3,419,756 |
| 2026-09-15 | 76,700.00 | 77,000.00 | 75,800.00 | 76,000.00 | 76,000.00 | 12,251,166 |
| 2026-09-14 | 77,300.00 | 77,900.00 | 75,800.00 | 76,400.00 | 76,400.00 | 7,898,686 |
| 2026-09-11 | 78,200.00 | 79,000.00 | 77,200.00 | 77,300.00 | 77,300.00 | 8,255,800 |
| 2026-09-10 | 76,700.00 | 79,000.00 | 76,700.00 | 78,000.00 | 78,000.00 | 6,758,515 |
| 2026-09-09 | 76,200.00 | 78,000.00 | 76,200.00 | 76,700.00 | 76,700.00 | 7,320,101 |
| 2026-09-08 | 76,500.00 | 77,000.00 | 75,900.00 | 76,100.00 | 76,100.00 | 5,229,902 |
| 2026-09-07 | 77,500.00 | 77,700.00 | 76,500.00 | 76,600.00 | 76,600.00 | 5,165,581 |
| 2026-09-04 | 74,500.00 | 77,400.00 | 74,500.00 | 77,300.00 | 77,300.00 | 8,200,937 |
| 2026-09-03 | 75,200.00 | 75,900.00 | 74,300.00 | 74,500.00 | 74,500.00 | 4,567,918 |
| 2026-08-28 | 74,000.00 | 76,600.00 | 74,000.00 | 75,500.00 | 75,500.00 | 9,650,124 |
| 2026-08-27 | 74,300.00 | 75,500.00 | 73,500.00 | 73,500.00 | 73,500.00 | 3,959,315 |
| 2026-08-26 | 74,500.00 | 75,200.00 | 73,800.00 | 74,600.00 | 74,600.00 | 4,387,290 |
| 2026-08-25 | 75,200.00 | 75,400.00 | 74,100.00 | 74,200.00 | 74,200.00 | 4,966,628 |
| 2026-08-24 | 75,200.00 | 75,400.00 | 74,800.00 | 74,900.00 | 74,900.00 | 5,949,330 |
| 2026-08-21 | 74,600.00 | 75,400.00 | 74,100.00 | 74,700.00 | 74,700.00 | 2,951,158 |
| 2026-08-20 | 75,000.00 | 75,800.00 | 73,600.00 | 74,500.00 | 74,500.00 | 6,711,384 |
| 2026-08-19 | 75,300.00 | 76,000.00 | 74,100.00 | 74,800.00 | 74,800.00 | 4,939,277 |
| 2026-08-18 | 74,400.00 | 76,000.00 | 73,700.00 | 75,200.00 | 75,200.00 | 7,999,885 |
| 2026-08-17 | 72,500.00 | 75,000.00 | 72,500.00 | 74,200.00 | 74,200.00 | 3,944,957 |
| 2026-08-14 | 73,100.00 | 73,500.00 | 72,300.00 | 72,300.00 | 72,300.00 | 2,409,762 |
| 2026-08-13 | 74,700.00 | 74,800.00 | 73,100.00 | 73,100.00 | 73,100.00 | 3,489,513 |
| 2026-08-12 | 74,300.00 | 75,400.00 | 74,100.00 | 74,100.00 | 74,100.00 | 1,567,499 |
| 2026-08-11 | 74,900.00 | 75,300.00 | 74,200.00 | 74,300.00 | 74,300.00 | 1,544,439 |
| 2026-08-10 | 75,000.00 | 76,100.00 | 74,300.00 | 74,600.00 | 74,600.00 | 3,437,427 |
| 2026-08-07 | 72,500.00 | 76,100.00 | 72,400.00 | 74,600.00 | 74,600.00 | 6,089,968 |
| 2026-08-06 | 73,200.00 | 73,600.00 | 72,200.00 | 72,200.00 | 72,200.00 | 2,797,491 |
| 2026-08-05 | 74,500.00 | 74,900.00 | 73,200.00 | 73,200.00 | 73,200.00 | 4,645,747 |
| 2026-08-04 | 72,100.00 | 74,100.00 | 71,900.00 | 74,100.00 | 74,100.00 | 7,295,167 |
| 2026-08-03 | 71,800.00 | 72,500.00 | 71,300.00 | 71,500.00 | 71,500.00 | 3,079,752 |
| 2026-07-31 | 71,500.00 | 72,300.00 | 71,100.00 | 71,300.00 | 71,300.00 | 2,955,914 |
| 2026-07-30 | 71,700.00 | 73,000.00 | 71,000.00 | 71,600.00 | 71,600.00 | 3,441,951 |
| 2026-07-29 | 72,900.00 | 72,900.00 | 71,500.00 | 71,500.00 | 71,500.00 | 3,953,816 |
| 2026-07-28 | 72,400.00 | 73,600.00 | 71,800.00 | 72,500.00 | 72,500.00 | 1,781,534 |
| 2026-07-27 | 73,500.00 | 75,000.00 | 72,500.00 | 72,500.00 | 72,500.00 | 2,398,500 |
| 2026-07-24 | 73,000.00 | 74,000.00 | 71,700.00 | 73,500.00 | 73,500.00 | 6,846,061 |
| 2026-07-23 | 71,200.00 | 73,900.00 | 70,600.00 | 72,000.00 | 72,000.00 | 6,400,467 |
| 2026-07-22 | 72,900.00 | 73,700.00 | 71,000.00 | 71,000.00 | 71,000.00 | 8,717,792 |
Page 1 of 21 · 1,245 trading daysOlder →
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.