|
Saigon Telecommunication and Technologies Corporation (SGT : HOSE)
Technology : Software
|
16.90
-0.20/-1.17%
2:46:59 PM
|
|
|
|
Closing price on 8/7/2025
|
|
| Open |
17.20 |
| High |
17.20 |
| Low |
16.90 |
| Volume |
38,900 |
| Split-adjusted Price |
16.90 |
There is no data on 8/8/2025. Display data on 8/7/2025 instead.
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2025
|
-0.20 / -1.17%
|
17.20
|
17.20
|
16.90
|
16.90
|
17.02
|
16.90
|
38,900
|
|
|
8/6/2025
|
+0.15 / +0.88%
|
16.95
|
17.50
|
16.80
|
17.10
|
16.96
|
17.10
|
72,000
|
|
|
8/5/2025
|
-0.20 / -1.17%
|
17.15
|
17.80
|
16.95
|
16.95
|
17.14
|
16.95
|
175,000
|
|
|
8/4/2025
|
0.00 / 0.00%
|
16.85
|
17.20
|
16.80
|
17.15
|
17.12
|
17.15
|
141,600
|
|
|
8/1/2025
|
-0.45 / -2.56%
|
17.70
|
17.70
|
17.00
|
17.15
|
17.36
|
17.15
|
88,500
|
|
|
7/31/2025
|
+0.70 / +4.14%
|
17.00
|
17.70
|
16.90
|
17.60
|
17.43
|
17.60
|
186,900
|
|
|
7/30/2025
|
0.00 / 0.00%
|
16.60
|
16.95
|
16.45
|
16.90
|
16.74
|
16.90
|
62,200
|
|
|
7/29/2025
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.50
|
16.90
|
16.73
|
16.90
|
116,800
|
|
|
7/28/2025
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.85
|
17.00
|
16.95
|
17.00
|
74,900
|
|
|
7/25/2025
|
-0.20 / -1.16%
|
17.25
|
17.25
|
16.85
|
17.00
|
16.95
|
17.00
|
89,300
|
|
|
7/24/2025
|
+0.10 / +0.58%
|
17.00
|
17.20
|
16.90
|
17.20
|
17.01
|
17.20
|
90,700
|
|
|
7/23/2025
|
0.00 / 0.00%
|
17.25
|
17.25
|
17.00
|
17.10
|
17.12
|
17.10
|
48,600
|
|
|
7/22/2025
|
-0.05 / -0.29%
|
17.25
|
17.30
|
16.90
|
17.10
|
17.09
|
17.10
|
42,700
|
|
|
7/21/2025
|
+0.10 / +0.59%
|
17.15
|
17.45
|
17.00
|
17.15
|
17.20
|
17.15
|
32,900
|
|
|
7/18/2025
|
-0.30 / -1.73%
|
16.80
|
17.40
|
16.80
|
17.05
|
17.14
|
17.05
|
97,200
|
|
|
7/17/2025
|
-0.15 / -0.86%
|
17.25
|
17.60
|
17.25
|
17.35
|
17.42
|
17.35
|
95,600
|
|
|
7/16/2025
|
+0.05 / +0.29%
|
17.30
|
17.60
|
17.30
|
17.50
|
17.44
|
17.50
|
29,400
|
|
|
7/15/2025
|
-0.35 / -1.97%
|
17.80
|
17.80
|
17.45
|
17.45
|
17.52
|
17.45
|
60,000
|
|
|
7/14/2025
|
+0.05 / +0.28%
|
17.75
|
17.85
|
17.35
|
17.80
|
17.53
|
17.80
|
44,400
|
|
|
7/11/2025
|
-0.15 / -0.84%
|
17.90
|
18.00
|
17.30
|
17.75
|
17.60
|
17.75
|
555,400
|
|
|
7/10/2025
|
0.00 / 0.00%
|
17.90
|
17.95
|
17.75
|
17.90
|
17.86
|
17.90
|
8,594,300
|
|
|
7/9/2025
|
-0.05 / -0.28%
|
17.90
|
18.00
|
17.70
|
17.90
|
17.93
|
17.90
|
129,300
|
|
|
7/8/2025
|
+0.10 / +0.56%
|
17.50
|
18.00
|
17.50
|
17.95
|
17.81
|
17.95
|
162,300
|
|
|
7/7/2025
|
0.00 / 0.00%
|
17.75
|
17.90
|
17.70
|
17.85
|
17.80
|
17.85
|
128,700
|
|
|
7/4/2025
|
+0.25 / +1.42%
|
17.10
|
17.90
|
17.10
|
17.85
|
17.62
|
17.85
|
86,000
|
|
|
7/3/2025
|
+0.15 / +0.86%
|
17.35
|
17.60
|
17.05
|
17.60
|
17.30
|
17.60
|
129,600
|
|
|
7/2/2025
|
-0.05 / -0.29%
|
17.80
|
17.80
|
17.35
|
17.45
|
17.59
|
17.45
|
28,700
|
|
|
7/1/2025
|
0.00 / 0.00%
|
17.30
|
17.55
|
17.00
|
17.50
|
17.26
|
17.50
|
119,400
|
|
|
6/30/2025
|
0.00 / 0.00%
|
17.15
|
17.65
|
17.10
|
17.50
|
17.50
|
17.50
|
70,100
|
|
|
6/27/2025
|
0.00 / 0.00%
|
17.25
|
17.50
|
17.25
|
17.50
|
17.41
|
17.50
|
35,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|