Saigon Telecommunication & Technologies Corporation (HOSE:SGT)
Vietnam · Delayed Price · Currency is VND 14,950
-50 (-0.33%)
At close: May 22, 2026
HOSE:SGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 14,950.00 | 15,000.00 | 14,850.00 | 14,950.00 | 14,950.00 | -0.33% | 163,600 |
| May 21, 2026 | 14,950.00 | 15,000.00 | 14,950.00 | 15,000.00 | 15,000.00 | - | 95,301 |
| May 20, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | -0.33% | 300 |
| May 19, 2026 | 15,000.00 | 15,250.00 | 15,000.00 | 15,050.00 | 15,050.00 | 0.33% | 1,100 |
| May 18, 2026 | 14,650.00 | 15,100.00 | 14,600.00 | 15,000.00 | 15,000.00 | -0.99% | 3,802 |
| May 15, 2026 | 14,800.00 | 15,150.00 | 14,500.00 | 15,150.00 | 15,150.00 | -0.66% | 15,801 |
| May 14, 2026 | 14,850.00 | 15,300.00 | 14,500.00 | 15,250.00 | 15,250.00 | - | 70,000 |
| May 13, 2026 | 14,800.00 | 15,250.00 | 14,700.00 | 15,250.00 | 15,250.00 | - | 5,838 |
| May 12, 2026 | 15,300.00 | 15,300.00 | 14,750.00 | 15,250.00 | 15,250.00 | -0.33% | 5,420 |
| May 11, 2026 | 14,850.00 | 15,350.00 | 14,850.00 | 15,300.00 | 15,300.00 | -0.33% | 1,700 |
| May 8, 2026 | 14,950.00 | 15,350.00 | 14,700.00 | 15,350.00 | 15,350.00 | -0.32% | 19,142 |
| May 7, 2026 | 14,800.00 | 15,400.00 | 14,700.00 | 15,400.00 | 15,400.00 | 1.32% | 5,502 |
| May 6, 2026 | 14,800.00 | 15,200.00 | 14,700.00 | 15,200.00 | 15,200.00 | - | 19,400 |
| May 5, 2026 | 15,000.00 | 15,200.00 | 14,750.00 | 15,200.00 | 15,200.00 | -1.30% | 13,801 |
| May 4, 2026 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 0.65% | 103 |
| Apr 29, 2026 | 15,000.00 | 15,300.00 | 14,700.00 | 15,300.00 | 15,300.00 | -0.65% | 1,000 |
| Apr 28, 2026 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 0.33% | 105 |
| Apr 24, 2026 | 14,950.00 | 15,400.00 | 14,900.00 | 15,350.00 | 15,350.00 | 0.99% | 19,803 |
| Apr 23, 2026 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | -0.65% | 102 |
| Apr 22, 2026 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | - | 1,640 |
| Apr 21, 2026 | 15,050.00 | 15,300.00 | 15,000.00 | 15,300.00 | 15,300.00 | -0.65% | 19,717 |
| Apr 20, 2026 | 15,400.00 | 15,500.00 | 15,050.00 | 15,400.00 | 15,400.00 | - | 6,367 |
| Apr 17, 2026 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | -0.65% | 816 |
| Apr 16, 2026 | 15,400.00 | 15,500.00 | 15,400.00 | 15,500.00 | 15,500.00 | 0.98% | 6,051 |
| Apr 15, 2026 | 15,600.00 | 15,600.00 | 15,000.00 | 15,350.00 | 15,350.00 | -0.97% | 4,216 |
| Apr 13, 2026 | 15,100.00 | 15,600.00 | 15,100.00 | 15,500.00 | 15,500.00 | - | 3,298 |
| Apr 10, 2026 | 15,450.00 | 15,550.00 | 15,050.00 | 15,500.00 | 15,500.00 | -0.64% | 2,101 |
| Apr 9, 2026 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | -0.32% | 641 |
| Apr 8, 2026 | 15,600.00 | 16,000.00 | 15,200.00 | 15,650.00 | 15,650.00 | 1.62% | 76,237 |
| Apr 7, 2026 | 14,850.00 | 15,400.00 | 14,850.00 | 15,400.00 | 15,400.00 | 0.33% | 400 |
| Apr 6, 2026 | 15,100.00 | 15,350.00 | 14,550.00 | 15,350.00 | 15,350.00 | -0.97% | 4,408 |
| Apr 3, 2026 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 131 |
| Apr 2, 2026 | 15,600.00 | 15,600.00 | 15,350.00 | 15,500.00 | 15,500.00 | 0.65% | 9,625 |
| Apr 1, 2026 | 15,000.00 | 15,500.00 | 15,000.00 | 15,400.00 | 15,400.00 | -2.53% | 1,168,436 |
| Mar 31, 2026 | 14,750.00 | 15,800.00 | 14,750.00 | 15,800.00 | 15,800.00 | 2.27% | 7,240 |
| Mar 30, 2026 | 14,500.00 | 15,950.00 | 14,500.00 | 15,450.00 | 15,450.00 | 0.65% | 803 |
| Mar 27, 2026 | 15,350.00 | 15,350.00 | 15,350.00 | 15,350.00 | 15,350.00 | - | 202 |
| Mar 26, 2026 | 15,400.00 | 15,400.00 | 15,350.00 | 15,350.00 | 15,350.00 | -0.32% | 501 |
| Mar 25, 2026 | 15,200.00 | 16,000.00 | 15,200.00 | 15,400.00 | 15,400.00 | 1.32% | 7,000 |
| Mar 24, 2026 | 14,750.00 | 15,200.00 | 14,750.00 | 15,200.00 | 15,200.00 | 1.00% | 22,100 |
| Mar 23, 2026 | 15,200.00 | 15,200.00 | 14,750.00 | 15,050.00 | 15,050.00 | -3.83% | 434,114 |
| Mar 20, 2026 | 15,150.00 | 15,700.00 | 15,100.00 | 15,650.00 | 15,650.00 | 0.32% | 14,507 |
| Mar 19, 2026 | 15,400.00 | 15,650.00 | 15,000.00 | 15,600.00 | 15,600.00 | -1.89% | 7,100 |
| Mar 18, 2026 | 15,150.00 | 15,900.00 | 15,150.00 | 15,900.00 | 15,900.00 | -0.31% | 502 |
| Mar 17, 2026 | 15,500.00 | 15,950.00 | 15,000.00 | 15,950.00 | 15,950.00 | 2.90% | 42,007 |
| Mar 16, 2026 | 15,100.00 | 15,500.00 | 15,100.00 | 15,500.00 | 15,500.00 | - | 650 |
| Mar 13, 2026 | 15,000.00 | 15,900.00 | 15,000.00 | 15,500.00 | 15,500.00 | -0.32% | 74,006 |
| Mar 12, 2026 | 14,850.00 | 16,200.00 | 14,850.00 | 15,550.00 | 15,550.00 | 1.30% | 15,402 |
| Mar 11, 2026 | 14,500.00 | 15,750.00 | 14,500.00 | 15,350.00 | 15,350.00 | 0.99% | 7,707 |
| Mar 10, 2026 | 15,500.00 | 15,500.00 | 14,700.00 | 15,200.00 | 15,200.00 | 3.40% | 2,002 |