|
Saigon Telecommunication and Technologies Corporation (SGT : HOSE)
Technology : Software
|
19.85
-0.05/-0.25%
3:05:02 PM
|
|
|
|
Closing price on 1/24/2025
|
|
| Open |
20.00 |
| High |
20.00 |
| Low |
19.55 |
| Volume |
96,200 |
| Split-adjusted Price |
19.85 |
There is no data on 1/26/2025. Display data on 1/24/2025 instead.
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2025
|
-0.05 / -0.25%
|
20.00
|
20.00
|
19.55
|
19.85
|
19.71
|
19.85
|
96,200
|
|
|
1/23/2025
|
0.00 / 0.00%
|
19.95
|
20.00
|
19.55
|
19.90
|
19.78
|
19.90
|
54,600
|
|
|
1/22/2025
|
+0.10 / +0.51%
|
19.70
|
20.00
|
19.55
|
19.90
|
19.76
|
19.90
|
85,000
|
|
|
1/21/2025
|
+0.05 / +0.25%
|
19.95
|
19.95
|
19.45
|
19.80
|
19.71
|
19.80
|
110,200
|
|
|
1/20/2025
|
+0.25 / +1.28%
|
19.10
|
20.10
|
19.10
|
19.75
|
19.78
|
19.75
|
175,500
|
|
|
1/17/2025
|
+0.45 / +2.36%
|
18.30
|
19.80
|
18.30
|
19.50
|
19.43
|
19.50
|
189,800
|
|
|
1/16/2025
|
-0.05 / -0.26%
|
18.70
|
19.20
|
18.70
|
19.05
|
18.91
|
19.05
|
80,700
|
|
|
1/15/2025
|
+0.20 / +1.06%
|
18.90
|
19.10
|
18.65
|
19.10
|
18.87
|
19.10
|
77,900
|
|
|
1/14/2025
|
+0.85 / +4.71%
|
18.20
|
19.30
|
18.20
|
18.90
|
19.03
|
18.90
|
270,600
|
|
|
1/13/2025
|
+0.05 / +0.28%
|
18.00
|
18.20
|
17.65
|
18.05
|
17.99
|
18.05
|
103,900
|
|
|
1/10/2025
|
+0.05 / +0.28%
|
17.95
|
18.20
|
17.60
|
18.00
|
17.98
|
18.00
|
50,600
|
|
|
1/9/2025
|
+0.55 / +3.16%
|
17.70
|
18.30
|
17.50
|
17.95
|
17.94
|
17.95
|
133,000
|
|
|
1/8/2025
|
+0.15 / +0.87%
|
17.45
|
17.50
|
17.00
|
17.40
|
17.36
|
17.40
|
36,700
|
|
|
1/7/2025
|
+0.35 / +2.07%
|
16.80
|
17.65
|
16.80
|
17.25
|
16.99
|
17.25
|
91,200
|
|
|
1/6/2025
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.70
|
16.90
|
16.89
|
16.90
|
63,000
|
|
|
1/3/2025
|
-0.30 / -1.74%
|
16.35
|
17.20
|
16.30
|
16.90
|
16.56
|
16.90
|
82,700
|
|
|
1/2/2025
|
-0.05 / -0.29%
|
17.25
|
17.70
|
16.05
|
17.20
|
16.53
|
17.20
|
113,100
|
|
|
12/31/2024
|
-1.25 / -6.76%
|
18.50
|
18.50
|
17.25
|
17.25
|
17.65
|
17.25
|
249,400
|
|
|
12/30/2024
|
+1.20 / +6.94%
|
17.00
|
18.50
|
17.00
|
18.50
|
18.15
|
18.50
|
274,200
|
|
|
12/27/2024
|
+0.30 / +1.76%
|
17.20
|
17.40
|
16.90
|
17.30
|
17.08
|
17.30
|
60,300
|
|
|
12/26/2024
|
+0.35 / +2.10%
|
16.30
|
17.30
|
16.30
|
17.00
|
16.92
|
17.00
|
92,100
|
|
|
12/25/2024
|
0.00 / 0.00%
|
16.40
|
16.80
|
16.40
|
16.65
|
16.61
|
16.65
|
90,500
|
|
|
12/24/2024
|
0.00 / 0.00%
|
16.35
|
16.75
|
16.35
|
16.65
|
16.56
|
16.65
|
43,300
|
|
|
12/23/2024
|
-0.10 / -0.60%
|
16.20
|
16.95
|
16.20
|
16.65
|
16.45
|
16.65
|
78,300
|
|
|
12/20/2024
|
-0.20 / -1.18%
|
17.20
|
17.20
|
15.80
|
16.75
|
16.51
|
16.75
|
141,400
|
|
|
12/19/2024
|
+0.15 / +0.89%
|
17.50
|
17.50
|
16.20
|
16.95
|
16.74
|
16.95
|
114,500
|
|
|
12/18/2024
|
+0.60 / +3.70%
|
16.50
|
17.20
|
16.50
|
16.80
|
16.88
|
16.80
|
253,800
|
|
|
12/17/2024
|
+1.05 / +6.93%
|
15.30
|
16.20
|
14.60
|
16.20
|
15.92
|
16.20
|
263,200
|
|
|
12/16/2024
|
+0.45 / +3.06%
|
14.50
|
15.15
|
14.45
|
15.15
|
14.63
|
15.15
|
48,700
|
|
|
12/13/2024
|
+0.10 / +0.68%
|
14.60
|
14.80
|
14.55
|
14.70
|
14.65
|
14.70
|
33,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|