|
Saigon Telecommunication and Technologies Corporation (SGT : HOSE)
Technology : Software
|
15.05
-0.05/-0.33%
3:05:01 PM
|
|
|
|
Closing price on 10/26/2017
|
|
| Open |
8.00 |
| High |
8.25 |
| Low |
8.00 |
| Volume |
3,100 |
| Split-adjusted Price |
5.64 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2017
|
0.00 / 0.00%
|
8.00
|
8.25
|
8.00
|
8.19
|
8.06
|
5.64
|
3,100
|
|
|
10/25/2017
|
+0.51 / +6.64%
|
7.60
|
8.19
|
7.60
|
8.19
|
7.80
|
5.64
|
6,150
|
|
|
10/24/2017
|
-0.31 / -3.88%
|
8.09
|
8.09
|
7.68
|
7.68
|
7.92
|
5.29
|
1,010
|
|
|
10/23/2017
|
+0.19 / +2.44%
|
7.60
|
7.99
|
7.60
|
7.99
|
7.84
|
5.50
|
1,224,410
|
|
|
10/20/2017
|
-0.25 / -3.11%
|
8.34
|
8.34
|
7.80
|
7.80
|
7.95
|
5.37
|
1,232,580
|
|
|
10/19/2017
|
-0.27 / -3.25%
|
8.47
|
8.47
|
8.00
|
8.05
|
8.21
|
5.54
|
1,229,260
|
|
|
10/18/2017
|
-0.07 / -0.83%
|
8.49
|
8.49
|
8.32
|
8.32
|
8.43
|
5.73
|
1,235,170
|
|
|
10/17/2017
|
+0.09 / +1.08%
|
8.30
|
8.39
|
8.10
|
8.39
|
8.30
|
5.78
|
1,225,910
|
|
|
10/16/2017
|
+0.05 / +0.61%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.40
|
5.72
|
1,228,370
|
|
|
10/13/2017
|
-0.40 / -4.62%
|
8.65
|
8.65
|
8.25
|
8.25
|
8.28
|
5.68
|
1,226,800
|
|
|
10/12/2017
|
+0.20 / +2.37%
|
8.90
|
8.90
|
8.20
|
8.65
|
8.66
|
5.96
|
1,226,840
|
|
|
10/11/2017
|
-0.15 / -1.74%
|
8.30
|
9.00
|
8.30
|
8.45
|
8.39
|
5.82
|
1,232,360
|
|
|
10/10/2017
|
-0.19 / -2.16%
|
9.33
|
9.33
|
8.41
|
8.60
|
8.79
|
5.92
|
1,235,740
|
|
|
10/9/2017
|
-0.10 / -1.12%
|
8.89
|
8.90
|
8.40
|
8.79
|
8.48
|
6.05
|
1,236,770
|
|
|
10/6/2017
|
+0.14 / +1.60%
|
9.09
|
9.09
|
8.50
|
8.89
|
8.71
|
6.12
|
1,227,460
|
|
|
10/5/2017
|
-0.57 / -6.12%
|
9.32
|
9.32
|
8.75
|
8.75
|
9.21
|
6.03
|
1,225,420
|
|
|
10/4/2017
|
+0.07 / +0.76%
|
9.50
|
9.58
|
9.00
|
9.32
|
9.01
|
6.42
|
1,225,010
|
|
|
10/3/2017
|
+0.57 / +6.57%
|
9.28
|
9.28
|
8.72
|
9.25
|
9.02
|
6.37
|
1,263,020
|
|
|
10/2/2017
|
+0.56 / +6.90%
|
8.12
|
8.68
|
8.12
|
8.68
|
8.62
|
5.98
|
132,300
|
|
|
9/29/2017
|
-0.58 / -6.67%
|
8.22
|
8.60
|
8.11
|
8.12
|
8.26
|
5.59
|
112,580
|
|
|
9/28/2017
|
+0.35 / +4.19%
|
8.90
|
8.90
|
8.00
|
8.70
|
8.66
|
5.99
|
114,970
|
|
|
9/27/2017
|
+0.25 / +3.09%
|
7.86
|
8.39
|
7.86
|
8.35
|
8.12
|
5.75
|
108,180
|
|
|
9/26/2017
|
-0.60 / -6.90%
|
8.70
|
8.70
|
8.10
|
8.10
|
8.11
|
5.58
|
120,440
|
|
|
9/25/2017
|
-0.08 / -0.91%
|
8.78
|
8.78
|
8.70
|
8.70
|
8.74
|
5.99
|
107,120
|
|
|
9/22/2017
|
+0.13 / +1.50%
|
8.80
|
8.80
|
8.50
|
8.78
|
8.51
|
6.05
|
116,170
|
|
|
9/21/2017
|
+0.08 / +0.93%
|
8.70
|
8.70
|
8.57
|
8.65
|
8.57
|
5.96
|
108,400
|
|
|
9/20/2017
|
+0.27 / +3.25%
|
8.50
|
8.57
|
8.30
|
8.57
|
8.46
|
5.90
|
119,290
|
|
|
9/19/2017
|
+0.05 / +0.61%
|
8.01
|
8.30
|
8.00
|
8.30
|
8.19
|
5.72
|
114,810
|
|
|
9/18/2017
|
+0.25 / +3.13%
|
7.90
|
8.25
|
7.90
|
8.25
|
8.08
|
5.68
|
114,800
|
|
|
9/15/2017
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.51
|
107,020
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|