Saigon Telecommunication & Technologies Corporation (HOSE:SGT)
Vietnam · Delayed Price · Currency is VND 16,650
-150 (-0.89%)
At close: Nov 7, 2025
HOSE:SGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 17,450.00 | 17,500.00 | 17,100.00 | 17,500.00 | 17,500.00 | -0.85% | 4,705 |
| Sep 25, 2025 | 17,150.00 | 17,700.00 | 17,150.00 | 17,650.00 | 17,650.00 | 1.73% | 1,509 |
| Sep 24, 2025 | 17,150.00 | 17,600.00 | 16,950.00 | 17,350.00 | 17,350.00 | - | 63,241 |
| Sep 23, 2025 | 17,100.00 | 17,500.00 | 17,100.00 | 17,350.00 | 17,350.00 | 0.29% | 58,705 |
| Sep 22, 2025 | 17,100.00 | 17,500.00 | 16,600.00 | 17,300.00 | 17,300.00 | -2.26% | 54,437 |
| Sep 19, 2025 | 17,850.00 | 17,850.00 | 17,500.00 | 17,700.00 | 17,700.00 | - | 1,900 |
| Sep 18, 2025 | 17,800.00 | 17,850.00 | 17,200.00 | 17,700.00 | 17,700.00 | -0.56% | 91,627 |
| Sep 17, 2025 | 17,750.00 | 18,000.00 | 17,550.00 | 17,800.00 | 17,800.00 | 0.28% | 64,221 |
| Sep 16, 2025 | 17,850.00 | 17,900.00 | 17,700.00 | 17,750.00 | 17,750.00 | -1.39% | 43,425 |
| 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 |