Saigon Telecommunication & Technologies Corporation (HOSE:SGT)
Vietnam · Delayed Price · Currency is VND 18,300
-50 (-0.27%)
At close: Sep 12, 2025
HOSE:SGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 18,200.00 | 18,300.00 | 17,150.00 | 18,000.00 | 18,000.00 | -1.64% | 93,121 |
| Sep 12, 2025 | 18,350.00 | 18,350.00 | 17,500.00 | 18,300.00 | 18,300.00 | -0.27% | 50,320 |
| Sep 11, 2025 | 18,100.00 | 18,350.00 | 16,850.00 | 18,350.00 | 18,350.00 | 1.38% | 56,523 |
| Sep 10, 2025 | 18,250.00 | 18,250.00 | 17,100.00 | 18,100.00 | 18,100.00 | -1.36% | 12,690 |
| Sep 9, 2025 | 18,000.00 | 18,850.00 | 17,750.00 | 18,350.00 | 18,350.00 | 1.94% | 33,524 |
| Sep 8, 2025 | 18,100.00 | 18,100.00 | 17,500.00 | 18,000.00 | 18,000.00 | -1.10% | 126,060 |
| Sep 5, 2025 | 18,100.00 | 18,500.00 | 18,000.00 | 18,200.00 | 18,200.00 | 0.55% | 105,451 |
| Sep 4, 2025 | 17,900.00 | 18,100.00 | 17,700.00 | 18,100.00 | 18,100.00 | 0.84% | 60,698 |
| Sep 3, 2025 | 18,000.00 | 18,050.00 | 17,600.00 | 17,950.00 | 17,950.00 | -0.83% | 30,040 |
| Aug 29, 2025 | 18,600.00 | 18,600.00 | 17,900.00 | 18,100.00 | 18,100.00 | -0.55% | 71,270 |
| Aug 28, 2025 | 18,400.00 | 18,700.00 | 18,000.00 | 18,200.00 | 18,200.00 | 0.55% | 49,132 |
| Aug 27, 2025 | 18,750.00 | 18,750.00 | 18,100.00 | 18,100.00 | 18,100.00 | -1.63% | 18,410 |
| Aug 26, 2025 | 18,000.00 | 18,500.00 | 18,000.00 | 18,400.00 | 18,400.00 | - | 54,801 |
| Aug 25, 2025 | 18,700.00 | 18,700.00 | 18,000.00 | 18,400.00 | 18,400.00 | -1.34% | 38,630 |
| Aug 22, 2025 | 19,000.00 | 19,000.00 | 17,900.00 | 18,650.00 | 18,650.00 | -0.27% | 130,728 |
| Aug 21, 2025 | 18,450.00 | 18,800.00 | 18,100.00 | 18,700.00 | 18,700.00 | -0.53% | 104,118 |
| Aug 20, 2025 | 18,850.00 | 18,850.00 | 18,050.00 | 18,800.00 | 18,800.00 | -0.27% | 91,031 |
| Aug 19, 2025 | 18,750.00 | 19,300.00 | 18,750.00 | 18,850.00 | 18,850.00 | 0.53% | 196,274 |
| Aug 18, 2025 | 18,150.00 | 18,900.00 | 18,150.00 | 18,750.00 | 18,750.00 | 3.31% | 168,660 |
| Aug 15, 2025 | 18,550.00 | 19,000.00 | 18,050.00 | 18,150.00 | 18,150.00 | -4.47% | 152,517 |
| Aug 14, 2025 | 18,600.00 | 19,300.00 | 18,600.00 | 19,000.00 | 19,000.00 | 3.26% | 206,361 |
| Aug 13, 2025 | 17,300.00 | 18,400.00 | 17,250.00 | 18,400.00 | 18,400.00 | 6.98% | 377,822 |
| Aug 12, 2025 | 17,100.00 | 17,400.00 | 16,800.00 | 17,200.00 | 17,200.00 | 0.58% | 139,085 |
| Aug 11, 2025 | 16,650.00 | 17,400.00 | 16,650.00 | 17,100.00 | 17,100.00 | 2.70% | 105,410 |
| Aug 8, 2025 | 16,900.00 | 17,000.00 | 16,600.00 | 16,650.00 | 16,650.00 | -1.48% | 146,022 |
| Aug 7, 2025 | 17,200.00 | 17,200.00 | 16,900.00 | 16,900.00 | 16,900.00 | -1.17% | 39,035 |
| Aug 6, 2025 | 16,950.00 | 17,500.00 | 16,800.00 | 17,100.00 | 17,100.00 | 0.88% | 72,242 |
| Aug 5, 2025 | 17,150.00 | 17,800.00 | 16,950.00 | 16,950.00 | 16,950.00 | -1.17% | 175,066 |
| Aug 4, 2025 | 16,850.00 | 17,200.00 | 16,800.00 | 17,150.00 | 17,150.00 | - | 141,670 |
| Aug 1, 2025 | 17,700.00 | 17,700.00 | 17,000.00 | 17,150.00 | 17,150.00 | -2.56% | 88,558 |
| Jul 31, 2025 | 17,000.00 | 17,700.00 | 16,900.00 | 17,600.00 | 17,600.00 | 4.14% | 186,953 |
| Jul 30, 2025 | 16,600.00 | 16,950.00 | 16,450.00 | 16,900.00 | 16,900.00 | - | 62,204 |
| Jul 29, 2025 | 17,000.00 | 17,000.00 | 16,500.00 | 16,900.00 | 16,900.00 | -0.59% | 116,987 |
| Jul 28, 2025 | 17,000.00 | 17,000.00 | 16,850.00 | 17,000.00 | 17,000.00 | - | 75,024 |
| Jul 25, 2025 | 17,250.00 | 17,250.00 | 16,850.00 | 17,000.00 | 17,000.00 | -1.16% | 89,451 |
| Jul 24, 2025 | 17,000.00 | 17,200.00 | 16,900.00 | 17,200.00 | 17,200.00 | 0.58% | 90,866 |
| Jul 23, 2025 | 17,250.00 | 17,250.00 | 17,000.00 | 17,100.00 | 17,100.00 | - | 48,697 |
| Jul 22, 2025 | 17,250.00 | 17,300.00 | 16,900.00 | 17,100.00 | 17,100.00 | -0.29% | 42,700 |
| Jul 21, 2025 | 17,150.00 | 17,450.00 | 17,000.00 | 17,150.00 | 17,150.00 | 0.59% | 32,953 |
| Jul 18, 2025 | 16,800.00 | 17,400.00 | 16,800.00 | 17,050.00 | 17,050.00 | -1.73% | 97,254 |
| Jul 17, 2025 | 17,250.00 | 17,600.00 | 17,250.00 | 17,350.00 | 17,350.00 | -0.86% | 95,667 |
| Jul 16, 2025 | 17,300.00 | 17,600.00 | 17,300.00 | 17,500.00 | 17,500.00 | 0.29% | 33,005 |
| Jul 15, 2025 | 17,800.00 | 17,800.00 | 17,450.00 | 17,450.00 | 17,450.00 | -1.97% | 60,044 |
| Jul 14, 2025 | 17,750.00 | 17,850.00 | 17,350.00 | 17,800.00 | 17,800.00 | 0.28% | 44,407 |
| Jul 11, 2025 | 17,900.00 | 18,000.00 | 17,300.00 | 17,750.00 | 17,750.00 | -0.84% | 555,400 |
| Jul 10, 2025 | 17,900.00 | 17,950.00 | 17,750.00 | 17,900.00 | 17,900.00 | - | 8,594,386 |
| Jul 9, 2025 | 17,900.00 | 18,000.00 | 17,700.00 | 17,900.00 | 17,900.00 | -0.28% | 129,405 |
| Jul 8, 2025 | 17,500.00 | 18,000.00 | 17,500.00 | 17,950.00 | 17,950.00 | 0.56% | 162,376 |
| Jul 7, 2025 | 17,750.00 | 17,900.00 | 17,700.00 | 17,850.00 | 17,850.00 | - | 128,722 |
| Jul 4, 2025 | 17,100.00 | 17,900.00 | 17,100.00 | 17,850.00 | 17,850.00 | 1.42% | 86,017 |