Saigon Telecommunication & Technologies Corporation (HOSE:SGT)
Vietnam · Delayed Price · Currency is VND 9,900.00
-650.00 (-6.16%)
At close: Jul 24, 2026
HOSE:SGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 10,500.00 | 10,500.00 | 9,900.00 | 9,900.00 | 9,900.00 | -6.16% | 34,600 |
| Jul 23, 2026 | 10,000.00 | 10,650.00 | 10,000.00 | 10,550.00 | 10,550.00 | -1.86% | 253,249 |
| Jul 22, 2026 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | -6.93% | 57,600 |
| Jul 21, 2026 | 12,200.00 | 12,200.00 | 10,850.00 | 11,550.00 | 11,550.00 | -0.86% | 47,796 |
| Jul 20, 2026 | 12,100.00 | 12,100.00 | 11,200.00 | 11,650.00 | 11,650.00 | -2.92% | 61,600 |
| Jul 17, 2026 | 12,050.00 | 12,050.00 | 12,000.00 | 12,000.00 | 12,000.00 | 2.56% | 610 |
| Jul 16, 2026 | 11,800.00 | 12,250.00 | 11,700.00 | 11,700.00 | 11,700.00 | -6.77% | 11,700 |
| Jul 15, 2026 | 12,800.00 | 12,800.00 | 12,550.00 | 12,550.00 | 12,550.00 | 0.80% | 1,100 |
| Jul 14, 2026 | 12,150.00 | 12,650.00 | 11,950.00 | 12,450.00 | 12,450.00 | -2.73% | 119,310 |
| Jul 13, 2026 | 12,950.00 | 12,950.00 | 12,500.00 | 12,800.00 | 12,800.00 | -1.92% | 7,847 |
| Jul 10, 2026 | 12,800.00 | 13,300.00 | 12,800.00 | 13,050.00 | 13,050.00 | -1.14% | 3,879 |
| Jul 9, 2026 | 13,300.00 | 13,500.00 | 12,400.00 | 13,200.00 | 13,200.00 | -0.75% | 6,900 |
| Jul 8, 2026 | 13,050.00 | 13,500.00 | 12,900.00 | 13,300.00 | 13,300.00 | -2.21% | 34,510 |
| Jul 7, 2026 | 13,900.00 | 13,900.00 | 12,700.00 | 13,600.00 | 13,600.00 | - | 10,500 |
| Jul 6, 2026 | 13,850.00 | 13,850.00 | 13,400.00 | 13,600.00 | 13,600.00 | - | 6,300 |
| Jul 3, 2026 | 13,650.00 | 13,650.00 | 13,400.00 | 13,600.00 | 13,600.00 | -0.37% | 6,842 |
| Jul 2, 2026 | 14,300.00 | 14,300.00 | 13,600.00 | 13,650.00 | 13,650.00 | -4.55% | 8,200 |
| Jul 1, 2026 | 13,850.00 | 14,300.00 | 13,450.00 | 14,300.00 | 14,300.00 | -0.69% | 80,200 |
| Jun 30, 2026 | 14,000.00 | 14,400.00 | 13,500.00 | 14,400.00 | 14,400.00 | -0.69% | 103,128 |
| Jun 29, 2026 | 14,400.00 | 14,500.00 | 14,000.00 | 14,500.00 | 14,500.00 | -2.68% | 36,584 |
| Jun 25, 2026 | 14,300.00 | 14,900.00 | 14,300.00 | 14,900.00 | 14,900.00 | - | 3,510 |
| Jun 24, 2026 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 1.02% | 886 |
| Jun 23, 2026 | 14,750.00 | 14,800.00 | 14,750.00 | 14,750.00 | 14,750.00 | - | 1,782 |
| Jun 22, 2026 | 14,500.00 | 14,750.00 | 14,300.00 | 14,750.00 | 14,750.00 | 0.34% | 1,300 |
| Jun 19, 2026 | 14,500.00 | 14,700.00 | 14,500.00 | 14,700.00 | 14,700.00 | -0.68% | 670 |
| Jun 18, 2026 | 14,500.00 | 14,800.00 | 14,500.00 | 14,800.00 | 14,800.00 | -0.67% | 3,523 |
| Jun 17, 2026 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | - | 300 |
| Jun 16, 2026 | 15,000.00 | 15,000.00 | 14,500.00 | 14,900.00 | 14,900.00 | - | 2,900 |
| Jun 15, 2026 | 14,500.00 | 14,900.00 | 14,500.00 | 14,900.00 | 14,900.00 | - | 1,917 |
| Jun 12, 2026 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | -1.32% | 266 |
| Jun 11, 2026 | 14,600.00 | 15,500.00 | 14,600.00 | 15,100.00 | 15,100.00 | 4.14% | 9,213 |
| Jun 10, 2026 | 15,000.00 | 15,100.00 | 14,500.00 | 14,500.00 | 14,500.00 | -3.33% | 12,303 |
| Jun 9, 2026 | 14,600.00 | 15,000.00 | 14,500.00 | 15,000.00 | 15,000.00 | -0.99% | 194,900 |
| Jun 8, 2026 | 15,300.00 | 15,300.00 | 14,700.00 | 15,150.00 | 15,150.00 | -1.30% | 11,703 |
| Jun 4, 2026 | 15,000.00 | 15,350.00 | 15,000.00 | 15,350.00 | 15,350.00 | -1.60% | 2,288 |
| Jun 3, 2026 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 4.70% | 3,000 |
| Jun 2, 2026 | 14,550.00 | 14,900.00 | 14,500.00 | 14,900.00 | 14,900.00 | -0.67% | 1,103 |
| Jun 1, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 564 |
| May 29, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 500 |
| May 28, 2026 | 14,700.00 | 15,000.00 | 14,500.00 | 15,000.00 | 15,000.00 | -1.32% | 4,555 |
| May 27, 2026 | 15,300.00 | 15,300.00 | 15,200.00 | 15,200.00 | 15,200.00 | 2.01% | 1,200 |
| May 26, 2026 | 14,800.00 | 14,900.00 | 14,500.00 | 14,900.00 | 14,900.00 | 0.34% | 24,900 |
| May 25, 2026 | 14,800.00 | 14,950.00 | 14,600.00 | 14,850.00 | 14,850.00 | -0.67% | 600 |
| 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 |