Sai Gon Thuong Tin Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-05-12 | 39,800.00 | 40,050.00 | 39,750.00 | 40,000.00 | 40,000.00 | 17,748,529 |
| 2025-05-09 | 39,400.00 | 40,150.00 | 39,300.00 | 39,750.00 | 39,750.00 | 17,226,420 |
| 2025-05-08 | 38,850.00 | 39,600.00 | 38,750.00 | 39,500.00 | 39,500.00 | 13,531,700 |
| 2025-05-07 | 38,950.00 | 39,150.00 | 38,550.00 | 38,850.00 | 38,850.00 | 11,356,800 |
| 2025-05-06 | 39,400.00 | 39,700.00 | 38,850.00 | 38,850.00 | 38,850.00 | 12,034,180 |
| 2025-05-05 | 39,200.00 | 39,650.00 | 38,950.00 | 39,500.00 | 39,500.00 | 7,418,993 |
| 2025-04-29 | 39,200.00 | 39,400.00 | 38,900.00 | 39,100.00 | 39,100.00 | 11,882,800 |
| 2025-04-28 | 39,250.00 | 39,300.00 | 38,750.00 | 39,250.00 | 39,250.00 | 9,043,800 |
| 2025-04-25 | 40,200.00 | 40,500.00 | 39,150.00 | 39,150.00 | 39,150.00 | 28,758,699 |
| 2025-04-24 | 40,200.00 | 40,450.00 | 39,500.00 | 40,200.00 | 40,200.00 | 13,836,900 |
| 2025-04-23 | 41,050.00 | 41,200.00 | 40,150.00 | 40,200.00 | 40,200.00 | 16,176,800 |
| 2025-04-22 | 40,450.00 | 40,650.00 | 37,650.00 | 40,650.00 | 40,650.00 | 33,497,500 |
| 2025-04-21 | 38,550.00 | 41,200.00 | 37,850.00 | 40,450.00 | 40,450.00 | 34,723,199 |
| 2025-04-18 | 38,600.00 | 39,150.00 | 38,500.00 | 38,550.00 | 38,550.00 | 14,439,400 |
| 2025-04-17 | 38,000.00 | 38,500.00 | 37,950.00 | 38,300.00 | 38,300.00 | 13,194,500 |
| 2025-04-16 | 38,600.00 | 38,850.00 | 38,050.00 | 38,150.00 | 38,150.00 | 9,915,900 |
| 2025-04-15 | 37,450.00 | 38,450.00 | 37,100.00 | 38,450.00 | 38,450.00 | 17,596,600 |
| 2025-04-14 | 37,950.00 | 38,500.00 | 37,550.00 | 37,800.00 | 37,800.00 | 14,443,000 |
| 2025-04-11 | 35,400.00 | 37,850.00 | 35,400.00 | 37,850.00 | 37,850.00 | 45,803,602 |
| 2025-04-10 | 35,400.00 | 35,400.00 | 35,400.00 | 35,400.00 | 35,400.00 | 551,100 |
| 2025-04-09 | 33,000.00 | 36,000.00 | 32,400.00 | 33,100.00 | 33,100.00 | 30,887,500 |
| 2025-04-08 | 36,000.00 | 36,900.00 | 34,800.00 | 34,800.00 | 34,800.00 | 55,818,199 |
| 2025-04-04 | 34,100.00 | 37,500.00 | 34,100.00 | 37,400.00 | 37,400.00 | 39,331,000 |
| 2025-04-03 | 38,100.00 | 38,500.00 | 36,550.00 | 36,550.00 | 36,550.00 | 90,990,398 |
| 2025-04-02 | 39,650.00 | 39,750.00 | 39,250.00 | 39,250.00 | 39,250.00 | 8,155,200 |
| 2025-04-01 | 38,650.00 | 39,700.00 | 38,300.00 | 39,700.00 | 39,700.00 | 12,814,400 |
| 2025-03-31 | 38,000.00 | 38,750.00 | 37,950.00 | 38,300.00 | 38,300.00 | 10,183,800 |
| 2025-03-28 | 38,250.00 | 38,700.00 | 37,950.00 | 38,250.00 | 38,250.00 | 7,340,700 |
| 2025-03-27 | 38,400.00 | 38,600.00 | 38,150.00 | 38,250.00 | 38,250.00 | 5,286,900 |
| 2025-03-26 | 38,650.00 | 39,200.00 | 38,450.00 | 38,600.00 | 38,600.00 | 12,149,900 |
| 2025-03-25 | 38,750.00 | 38,800.00 | 38,350.00 | 38,650.00 | 38,650.00 | 5,559,800 |
| 2025-03-24 | 38,700.00 | 38,700.00 | 37,900.00 | 38,600.00 | 38,600.00 | 9,993,700 |
| 2025-03-21 | 38,950.00 | 39,000.00 | 38,350.00 | 38,650.00 | 38,650.00 | 6,849,400 |
| 2025-03-20 | 38,400.00 | 39,000.00 | 38,100.00 | 38,900.00 | 38,900.00 | 9,049,900 |
| 2025-03-19 | 38,400.00 | 38,600.00 | 37,900.00 | 38,400.00 | 38,400.00 | 12,413,700 |
| 2025-03-18 | 38,950.00 | 39,100.00 | 38,400.00 | 38,400.00 | 38,400.00 | 6,847,870 |
| 2025-03-17 | 39,000.00 | 39,200.00 | 38,500.00 | 38,850.00 | 38,850.00 | 7,477,600 |
| 2025-03-14 | 38,800.00 | 39,050.00 | 38,350.00 | 38,850.00 | 38,850.00 | 12,595,200 |
| 2025-03-13 | 39,650.00 | 39,700.00 | 38,950.00 | 39,000.00 | 39,000.00 | 16,107,200 |
| 2025-03-12 | 40,000.00 | 40,050.00 | 39,300.00 | 39,750.00 | 39,750.00 | 12,312,700 |
| 2025-03-11 | 39,400.00 | 39,900.00 | 39,400.00 | 39,900.00 | 39,900.00 | 5,697,100 |
| 2025-03-10 | 40,000.00 | 40,300.00 | 39,200.00 | 40,000.00 | 40,000.00 | 16,136,900 |
| 2025-03-07 | 39,650.00 | 39,900.00 | 39,400.00 | 39,750.00 | 39,750.00 | 11,663,800 |
| 2025-03-06 | 38,850.00 | 39,550.00 | 38,750.00 | 39,500.00 | 39,500.00 | 9,659,100 |
| 2025-03-05 | 39,300.00 | 39,700.00 | 38,800.00 | 38,800.00 | 38,800.00 | 11,856,400 |
| 2025-03-04 | 38,650.00 | 39,400.00 | 38,500.00 | 39,200.00 | 39,200.00 | 9,150,700 |
| 2025-03-03 | 38,350.00 | 38,850.00 | 38,350.00 | 38,850.00 | 38,850.00 | 9,489,600 |
| 2025-02-28 | 38,250.00 | 38,700.00 | 38,250.00 | 38,250.00 | 38,250.00 | 5,601,900 |
| 2025-02-27 | 38,550.00 | 38,650.00 | 38,100.00 | 38,300.00 | 38,300.00 | 12,864,400 |
| 2025-02-26 | 39,250.00 | 39,350.00 | 38,550.00 | 38,550.00 | 38,550.00 | 15,149,500 |
| 2025-02-25 | 39,500.00 | 39,700.00 | 39,250.00 | 39,250.00 | 39,250.00 | 6,494,000 |
| 2025-02-24 | 38,850.00 | 39,600.00 | 38,700.00 | 39,400.00 | 39,400.00 | 7,261,100 |
| 2025-02-21 | 38,750.00 | 38,950.00 | 38,300.00 | 38,850.00 | 38,850.00 | 8,350,200 |
| 2025-02-20 | 38,900.00 | 39,050.00 | 38,550.00 | 38,750.00 | 38,750.00 | 7,041,600 |
| 2025-02-19 | 38,650.00 | 39,100.00 | 38,500.00 | 38,750.00 | 38,750.00 | 7,778,000 |
| 2025-02-18 | 38,300.00 | 39,150.00 | 38,150.00 | 38,650.00 | 38,650.00 | 8,042,000 |
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.