|
Saigon Telecommunication and Technologies Corporation (SGT : HOSE)
Technology : Software
|
15.10
+0.05/+0.33%
3:05:00 PM
|
|
|
|
Closing price on 7/22/2021
|
|
| Open |
19.35 |
| High |
19.95 |
| Low |
18.15 |
| Volume |
119,600 |
| Split-adjusted Price |
12.53 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2021
|
-1.15 / -5.94%
|
19.35
|
19.95
|
18.15
|
18.20
|
19.22
|
12.53
|
119,600
|
|
|
7/21/2021
|
-1.45 / -6.97%
|
21.00
|
21.00
|
19.35
|
19.35
|
19.64
|
13.33
|
89,400
|
|
|
7/20/2021
|
-0.50 / -2.35%
|
21.20
|
21.20
|
19.85
|
20.80
|
19.93
|
14.32
|
127,300
|
|
|
7/19/2021
|
-1.60 / -6.99%
|
22.00
|
22.00
|
21.30
|
21.30
|
21.47
|
14.67
|
3,931,500
|
|
|
7/16/2021
|
-0.20 / -0.87%
|
22.70
|
23.55
|
22.70
|
22.90
|
23.11
|
15.77
|
243,700
|
|
|
7/15/2021
|
+0.50 / +2.21%
|
22.60
|
23.50
|
21.50
|
23.10
|
22.84
|
15.91
|
462,400
|
|
|
7/14/2021
|
+0.20 / +0.89%
|
22.00
|
23.00
|
22.00
|
22.60
|
22.69
|
15.56
|
208,100
|
|
|
7/13/2021
|
+0.90 / +4.19%
|
20.50
|
22.40
|
20.50
|
22.40
|
20.74
|
15.43
|
943,200
|
|
|
7/12/2021
|
-1.60 / -6.93%
|
22.00
|
23.00
|
21.50
|
21.50
|
23.00
|
14.81
|
142,400
|
|
|
7/9/2021
|
-1.00 / -4.15%
|
23.00
|
24.00
|
23.00
|
23.10
|
23.54
|
15.91
|
493,000
|
|
|
7/8/2021
|
-0.30 / -1.23%
|
24.35
|
24.45
|
23.60
|
24.10
|
24.19
|
16.60
|
1,263,400
|
|
|
7/7/2021
|
+1.10 / +4.72%
|
22.60
|
24.50
|
22.60
|
24.40
|
23.58
|
16.80
|
817,600
|
|
|
7/6/2021
|
+1.50 / +6.88%
|
21.80
|
23.30
|
21.50
|
23.30
|
22.69
|
16.05
|
653,600
|
|
|
7/5/2021
|
+0.95 / +4.56%
|
20.90
|
21.80
|
20.80
|
21.80
|
21.08
|
15.01
|
529,700
|
|
|
7/2/2021
|
+0.30 / +1.46%
|
20.35
|
20.90
|
20.00
|
20.85
|
20.51
|
14.36
|
447,400
|
|
|
7/1/2021
|
+0.20 / +0.98%
|
20.35
|
20.60
|
20.00
|
20.55
|
20.30
|
14.15
|
372,500
|
|
|
6/30/2021
|
+0.25 / +1.24%
|
20.20
|
20.60
|
18.80
|
20.35
|
20.29
|
14.01
|
2,658,380
|
|
|
6/29/2021
|
+1.30 / +6.91%
|
18.80
|
20.10
|
17.50
|
20.10
|
17.97
|
13.84
|
1,509,600
|
|
|
6/28/2021
|
-0.20 / -1.05%
|
19.00
|
19.00
|
17.90
|
18.80
|
18.88
|
12.95
|
185,900
|
|
|
6/25/2021
|
-0.20 / -1.04%
|
19.50
|
19.50
|
18.80
|
19.00
|
19.18
|
13.08
|
101,900
|
|
|
6/24/2021
|
+1.00 / +5.49%
|
18.20
|
19.20
|
18.15
|
19.20
|
19.16
|
13.22
|
1,240,600
|
|
|
6/23/2021
|
-1.10 / -5.70%
|
19.00
|
19.00
|
18.20
|
18.20
|
18.63
|
12.53
|
151,100
|
|
|
6/22/2021
|
-0.20 / -1.03%
|
18.80
|
19.40
|
18.80
|
19.30
|
19.26
|
13.29
|
331,300
|
|
|
6/21/2021
|
-0.35 / -1.76%
|
19.85
|
19.85
|
19.00
|
19.50
|
19.37
|
13.43
|
265,200
|
|
|
6/18/2021
|
-0.25 / -1.24%
|
20.00
|
20.00
|
19.10
|
19.85
|
19.42
|
13.67
|
189,200
|
|
|
6/17/2021
|
0.00 / 0.00%
|
18.70
|
20.15
|
18.70
|
20.10
|
19.25
|
13.84
|
801,500
|
|
|
6/16/2021
|
+0.10 / +0.50%
|
20.00
|
20.10
|
19.50
|
20.10
|
19.68
|
13.84
|
255,700
|
|
|
6/15/2021
|
+0.50 / +2.56%
|
18.20
|
20.50
|
18.15
|
20.00
|
18.56
|
13.77
|
942,100
|
|
|
6/14/2021
|
-0.80 / -3.94%
|
21.60
|
21.70
|
19.50
|
19.50
|
21.32
|
13.43
|
702,300
|
|
|
6/11/2021
|
+1.30 / +6.84%
|
20.25
|
20.30
|
19.60
|
20.30
|
20.11
|
13.98
|
912,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|