Saigon Telecommunication & Technologies Corporation (HOSE:SGT)
Vietnam · Delayed Price · Currency is VND 9,380.00
+610.00 (6.96%)
At close: Nov 3, 2026
HOSE:SGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 8,630.00 | 9,380.00 | 8,630.00 | 9,380.00 | 9,380.00 | 6.96% | 109,600 |
| Nov 2, 2026 | 9,000.00 | 9,720.00 | 8,760.00 | 8,770.00 | 8,770.00 | -6.80% | 62,340 |
| Oct 30, 2026 | 9,500.00 | 9,540.00 | 9,400.00 | 9,410.00 | 9,410.00 | -6.83% | 23,033 |
| Oct 29, 2026 | 9,960.00 | 10,100.00 | 9,950.00 | 10,100.00 | 10,100.00 | 1.41% | 4,143 |
| Oct 28, 2026 | 9,960.00 | 9,960.00 | 9,960.00 | 9,960.00 | 9,960.00 | - | 187 |
| Oct 27, 2026 | 9,830.00 | 9,960.00 | 9,720.00 | 9,960.00 | 9,960.00 | 1.32% | 1,081 |
| Oct 26, 2026 | 9,830.00 | 9,850.00 | 9,810.00 | 9,830.00 | 9,830.00 | -5.48% | 1,706 |
| Oct 23, 2026 | 10,200.00 | 10,500.00 | 10,200.00 | 10,400.00 | 10,400.00 | 2.46% | 4,016 |
| Oct 22, 2026 | 9,540.00 | 10,550.00 | 9,540.00 | 10,150.00 | 10,150.00 | 2.63% | 107,374 |
| Oct 21, 2026 | 9,820.00 | 9,890.00 | 9,300.00 | 9,890.00 | 9,890.00 | 1.02% | 8,901 |
| Oct 20, 2026 | 9,600.00 | 9,790.00 | 9,500.00 | 9,790.00 | 9,790.00 | 1.98% | 8,000 |
| Oct 19, 2026 | 9,310.00 | 10,250.00 | 9,310.00 | 9,600.00 | 9,600.00 | -3.13% | 1,700 |
| Oct 16, 2026 | 10,650.00 | 10,650.00 | 9,900.00 | 9,910.00 | 9,910.00 | -5.17% | 16,738 |
| Oct 15, 2026 | 10,100.00 | 10,450.00 | 9,900.00 | 10,450.00 | 10,450.00 | 2.96% | 20,400 |
| Oct 14, 2026 | 10,050.00 | 10,150.00 | 9,810.00 | 10,150.00 | 10,150.00 | 3.57% | 30,409 |
| Oct 13, 2026 | 9,380.00 | 9,800.00 | 9,380.00 | 9,800.00 | 9,800.00 | 4.48% | 22,906 |
| Oct 12, 2026 | 9,470.00 | 9,470.00 | 9,000.00 | 9,380.00 | 9,380.00 | 3.30% | 27,309 |
| Oct 9, 2026 | 8,500.00 | 9,090.00 | 8,500.00 | 9,080.00 | 9,080.00 | 6.82% | 5,300 |
| Oct 8, 2026 | 8,870.00 | 8,870.00 | 8,500.00 | 8,500.00 | 8,500.00 | -4.17% | 5,711 |
| Oct 7, 2026 | 8,510.00 | 8,890.00 | 8,500.00 | 8,870.00 | 8,870.00 | -0.34% | 5,400 |
| Oct 6, 2026 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | - | 300 |
| Oct 5, 2026 | 8,660.00 | 9,000.00 | 8,400.00 | 8,900.00 | 8,900.00 | -1.11% | 11,800 |
| Oct 1, 2026 | 9,010.00 | 9,500.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 3,900 |
| Sep 30, 2026 | 8,520.00 | 9,000.00 | 8,500.00 | 9,000.00 | 9,000.00 | 5.14% | 60,700 |
| Sep 29, 2026 | 8,600.00 | 8,600.00 | 8,500.00 | 8,560.00 | 8,560.00 | 0.12% | 20,600 |
| Sep 28, 2026 | 8,610.00 | 8,890.00 | 8,500.00 | 8,550.00 | 8,550.00 | -5.00% | 31,701 |
| Sep 25, 2026 | 8,800.00 | 9,000.00 | 8,400.00 | 9,000.00 | 9,000.00 | 2.27% | 100,102 |
| Sep 24, 2026 | 8,960.00 | 8,960.00 | 8,380.00 | 8,800.00 | 8,800.00 | -2.22% | 29,900 |
| Sep 23, 2026 | 9,000.00 | 9,000.00 | 8,600.00 | 9,000.00 | 9,000.00 | - | 2,200 |
| Sep 22, 2026 | 9,080.00 | 9,080.00 | 8,500.00 | 9,000.00 | 9,000.00 | 4.29% | 46,203 |
| Sep 21, 2026 | 9,100.00 | 9,330.00 | 8,630.00 | 8,630.00 | 8,630.00 | -5.16% | 9,508 |
| Sep 18, 2026 | 8,500.00 | 9,100.00 | 8,450.00 | 9,100.00 | 9,100.00 | 1.34% | 22,110 |
| Sep 17, 2026 | 8,840.00 | 8,980.00 | 8,350.00 | 8,980.00 | 8,980.00 | 1.13% | 8,420 |
| Sep 16, 2026 | 8,660.00 | 8,980.00 | 8,660.00 | 8,880.00 | 8,880.00 | 1.14% | 3,200 |
| Sep 15, 2026 | 8,850.00 | 8,850.00 | 8,780.00 | 8,780.00 | 8,780.00 | 5.15% | 1,100 |
| Sep 14, 2026 | 8,840.00 | 9,280.00 | 8,230.00 | 8,350.00 | 8,350.00 | -5.54% | 9,129 |
| Sep 11, 2026 | 9,100.00 | 9,100.00 | 8,840.00 | 8,840.00 | 8,840.00 | -6.95% | 61,339 |
| Sep 10, 2026 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | 100 |
| Sep 9, 2026 | 9,700.00 | 9,700.00 | 9,500.00 | 9,500.00 | 9,500.00 | -0.11% | 3,801 |
| Sep 8, 2026 | 9,050.00 | 9,530.00 | 9,010.00 | 9,510.00 | 9,510.00 | 0.21% | 8,000 |
| Sep 7, 2026 | 9,600.00 | 9,600.00 | 9,490.00 | 9,490.00 | 9,490.00 | 0.96% | 2,111 |
| Sep 4, 2026 | 9,900.00 | 9,900.00 | 9,300.00 | 9,400.00 | 9,400.00 | -0.11% | 4,903 |
| Sep 3, 2026 | 10,000.00 | 10,000.00 | 9,410.00 | 9,410.00 | 9,410.00 | -2.99% | 14,920 |
| Aug 28, 2026 | 9,000.00 | 9,700.00 | 9,000.00 | 9,700.00 | 9,700.00 | 6.95% | 26,221 |
| Aug 27, 2026 | 8,900.00 | 9,080.00 | 8,410.00 | 9,070.00 | 9,070.00 | 1.91% | 20,000 |
| Aug 26, 2026 | 9,000.00 | 9,000.00 | 8,900.00 | 8,900.00 | 8,900.00 | -2.20% | 2,610 |
| Aug 25, 2026 | 8,790.00 | 9,100.00 | 8,790.00 | 9,100.00 | 9,100.00 | 3.53% | 25,732 |
| Aug 24, 2026 | 8,320.00 | 9,000.00 | 8,320.00 | 8,790.00 | 8,790.00 | 2.57% | 8,025 |
| Aug 21, 2026 | 8,310.00 | 8,570.00 | 8,310.00 | 8,570.00 | 8,570.00 | 3.13% | 13,800 |
| Aug 20, 2026 | 8,750.00 | 8,750.00 | 8,240.00 | 8,310.00 | 8,310.00 | -5.25% | 57,369 |