Saigon Telecommunication & Technologies Corporation (HOSE:SGT)
Vietnam · Delayed Price · Currency is VND 16,450
-100 (-0.60%)
At close: Dec 5, 2025
HOSE:SGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16,100.00 | 16,500.00 | 16,100.00 | 16,450.00 | 16,450.00 | -0.60% | 9,701 |
| Dec 4, 2025 | 16,550.00 | 16,800.00 | 16,300.00 | 16,550.00 | 16,550.00 | - | 29,780 |
| Dec 3, 2025 | 16,300.00 | 16,800.00 | 16,000.00 | 16,550.00 | 16,550.00 | 1.53% | 63,476 |
| Dec 2, 2025 | 16,000.00 | 16,300.00 | 16,000.00 | 16,300.00 | 16,300.00 | -0.31% | 17,910 |
| Dec 1, 2025 | 16,350.00 | 16,400.00 | 16,100.00 | 16,350.00 | 16,350.00 | - | 12,210 |
| Nov 28, 2025 | 16,200.00 | 16,450.00 | 16,000.00 | 16,350.00 | 16,350.00 | 0.31% | 10,260 |
| Nov 27, 2025 | 16,350.00 | 16,600.00 | 16,200.00 | 16,300.00 | 16,300.00 | 0.31% | 6,501 |
| Nov 26, 2025 | 16,300.00 | 16,300.00 | 16,150.00 | 16,250.00 | 16,250.00 | 0.31% | 13,100 |
| Nov 25, 2025 | 16,350.00 | 16,350.00 | 16,000.00 | 16,200.00 | 16,200.00 | -0.92% | 5,162 |
| Nov 24, 2025 | 16,450.00 | 16,450.00 | 15,900.00 | 16,350.00 | 16,350.00 | -0.61% | 8,117 |
| Nov 21, 2025 | 16,150.00 | 16,550.00 | 15,900.00 | 16,450.00 | 16,450.00 | -0.90% | 1,971,805 |
| Nov 20, 2025 | 16,700.00 | 16,700.00 | 16,600.00 | 16,600.00 | 16,600.00 | 2.47% | 550 |
| Nov 19, 2025 | 16,200.00 | 16,800.00 | 16,200.00 | 16,200.00 | 16,200.00 | -2.70% | 1,974,050 |
| Nov 18, 2025 | 16,250.00 | 16,800.00 | 16,200.00 | 16,650.00 | 16,650.00 | 0.60% | 3,727 |
| Nov 17, 2025 | 16,100.00 | 16,950.00 | 16,100.00 | 16,550.00 | 16,550.00 | - | 4,711 |
| Nov 14, 2025 | 16,600.00 | 16,750.00 | 16,550.00 | 16,550.00 | 16,550.00 | -2.07% | 20,703 |
| Nov 13, 2025 | 16,850.00 | 16,900.00 | 16,400.00 | 16,900.00 | 16,900.00 | - | 20,055 |
| Nov 12, 2025 | 16,500.00 | 17,000.00 | 16,000.00 | 16,900.00 | 16,900.00 | 1.20% | 37,854 |
| Nov 11, 2025 | 16,750.00 | 16,750.00 | 15,800.00 | 16,700.00 | 16,700.00 | -0.30% | 24,000 |
| Nov 10, 2025 | 16,850.00 | 16,850.00 | 16,500.00 | 16,750.00 | 16,750.00 | 0.60% | 2,400 |
| Nov 7, 2025 | 16,500.00 | 16,800.00 | 16,400.00 | 16,650.00 | 16,650.00 | -0.89% | 12,805 |
| Nov 6, 2025 | 16,500.00 | 16,800.00 | 16,500.00 | 16,800.00 | 16,800.00 | -0.59% | 3,566 |
| Nov 5, 2025 | 16,900.00 | 17,000.00 | 16,900.00 | 16,900.00 | 16,900.00 | - | 6,832 |
| Nov 4, 2025 | 16,650.00 | 17,000.00 | 16,150.00 | 16,900.00 | 16,900.00 | - | 3,106 |
| Nov 3, 2025 | 16,550.00 | 16,900.00 | 16,550.00 | 16,900.00 | 16,900.00 | - | 312 |
| Oct 31, 2025 | 17,450.00 | 17,500.00 | 16,900.00 | 16,900.00 | 16,900.00 | -3.15% | 32,314 |
| Oct 30, 2025 | 17,500.00 | 17,750.00 | 16,950.00 | 17,450.00 | 17,450.00 | -0.29% | 24,002 |
| Oct 29, 2025 | 17,500.00 | 17,500.00 | 16,950.00 | 17,500.00 | 17,500.00 | 1.16% | 87,625 |
| Oct 28, 2025 | 16,800.00 | 17,350.00 | 16,600.00 | 17,300.00 | 17,300.00 | 1.76% | 17,207 |
| Oct 27, 2025 | 17,250.00 | 17,250.00 | 16,550.00 | 17,000.00 | 17,000.00 | - | 28,405 |
| Oct 24, 2025 | 16,500.00 | 17,000.00 | 16,500.00 | 17,000.00 | 17,000.00 | 0.59% | 11,801 |
| Oct 23, 2025 | 17,200.00 | 17,200.00 | 16,500.00 | 16,900.00 | 16,900.00 | 0.60% | 7,000 |
| Oct 22, 2025 | 17,050.00 | 17,050.00 | 16,600.00 | 16,800.00 | 16,800.00 | - | 24,511 |
| Oct 21, 2025 | 16,550.00 | 16,800.00 | 15,950.00 | 16,800.00 | 16,800.00 | 0.30% | 42,315 |
| Oct 20, 2025 | 16,600.00 | 17,000.00 | 16,200.00 | 16,750.00 | 16,750.00 | - | 12,724 |
| Oct 17, 2025 | 16,400.00 | 16,900.00 | 16,100.00 | 16,750.00 | 16,750.00 | 2.13% | 9,602 |
| Oct 16, 2025 | 16,200.00 | 16,950.00 | 16,200.00 | 16,400.00 | 16,400.00 | -3.24% | 3,205 |
| Oct 15, 2025 | 16,450.00 | 16,950.00 | 16,400.00 | 16,950.00 | 16,950.00 | 1.19% | 5,107 |
| Oct 14, 2025 | 16,900.00 | 16,950.00 | 16,600.00 | 16,750.00 | 16,750.00 | -0.89% | 13,888 |
| Oct 13, 2025 | 16,850.00 | 17,000.00 | 16,800.00 | 16,900.00 | 16,900.00 | -0.59% | 2,976 |
| Oct 10, 2025 | 17,000.00 | 17,100.00 | 16,750.00 | 17,000.00 | 17,000.00 | - | 16,165 |
| Oct 9, 2025 | 17,350.00 | 17,350.00 | 16,850.00 | 17,000.00 | 17,000.00 | -1.73% | 3,000 |
| Oct 8, 2025 | 17,350.00 | 17,350.00 | 16,850.00 | 17,300.00 | 17,300.00 | -0.29% | 4,400 |
| Oct 7, 2025 | 17,400.00 | 17,400.00 | 16,900.00 | 17,350.00 | 17,350.00 | 0.29% | 36,435 |
| Oct 6, 2025 | 17,300.00 | 17,300.00 | 16,750.00 | 17,300.00 | 17,300.00 | 0.29% | 30,807 |
| Oct 3, 2025 | 17,000.00 | 17,350.00 | 16,600.00 | 17,250.00 | 17,250.00 | 0.29% | 55,301 |
| Oct 2, 2025 | 17,100.00 | 17,200.00 | 16,850.00 | 17,200.00 | 17,200.00 | 0.58% | 5,500 |
| Oct 1, 2025 | 17,000.00 | 17,200.00 | 16,850.00 | 17,100.00 | 17,100.00 | -0.87% | 2,101 |
| Sep 30, 2025 | 17,400.00 | 17,400.00 | 16,750.00 | 17,250.00 | 17,250.00 | -1.71% | 30,264 |
| Sep 29, 2025 | 17,500.00 | 17,550.00 | 17,000.00 | 17,550.00 | 17,550.00 | 0.29% | 36,300 |