|
Saigon Telecommunication and Technologies Corporation (SGT : HOSE)
Technology : Software
|
15.40
+0.30/+1.99%
3:05:01 PM
|
|
|
|
Closing price on 7/4/2024
|
|
| Open |
13.90 |
| High |
14.40 |
| Low |
13.80 |
| Volume |
150,100 |
| Split-adjusted Price |
14.30 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2024
|
+0.45 / +3.25%
|
13.90
|
14.40
|
13.80
|
14.30
|
14.01
|
14.30
|
150,100
|
|
|
7/3/2024
|
-0.30 / -2.12%
|
14.15
|
14.30
|
13.70
|
13.85
|
13.96
|
13.85
|
182,300
|
|
|
7/2/2024
|
-0.10 / -0.70%
|
14.25
|
14.30
|
14.15
|
14.15
|
14.22
|
14.15
|
90,200
|
|
|
7/1/2024
|
-0.50 / -3.39%
|
14.00
|
14.30
|
13.85
|
14.25
|
14.15
|
14.25
|
74,000
|
|
|
6/28/2024
|
-0.05 / -0.34%
|
15.00
|
15.00
|
14.10
|
14.75
|
14.41
|
14.75
|
147,600
|
|
|
6/27/2024
|
+0.20 / +1.37%
|
14.60
|
15.00
|
14.55
|
14.80
|
14.70
|
14.80
|
98,100
|
|
|
6/26/2024
|
-0.65 / -4.26%
|
15.20
|
15.25
|
14.55
|
14.60
|
14.84
|
14.60
|
271,100
|
|
|
6/25/2024
|
-1.10 / -6.73%
|
16.35
|
16.35
|
15.25
|
15.25
|
15.32
|
15.25
|
191,600
|
|
|
6/24/2024
|
+0.30 / +1.87%
|
17.15
|
17.15
|
15.90
|
16.35
|
16.37
|
16.35
|
393,100
|
|
|
6/21/2024
|
+1.05 / +7.00%
|
15.50
|
16.05
|
15.50
|
16.05
|
15.91
|
16.05
|
467,200
|
|
|
6/20/2024
|
+0.95 / +6.76%
|
14.30
|
15.00
|
14.30
|
15.00
|
14.87
|
15.00
|
406,600
|
|
|
6/19/2024
|
-0.20 / -1.40%
|
14.20
|
14.50
|
14.05
|
14.05
|
14.18
|
14.05
|
68,700
|
|
|
6/18/2024
|
-0.05 / -0.35%
|
14.30
|
14.30
|
13.90
|
14.25
|
14.15
|
14.25
|
59,600
|
|
|
6/17/2024
|
-0.25 / -1.72%
|
14.95
|
15.20
|
14.10
|
14.30
|
14.61
|
14.30
|
78,300
|
|
|
6/14/2024
|
+0.35 / +2.46%
|
14.00
|
15.00
|
13.90
|
14.55
|
14.29
|
14.55
|
163,300
|
|
|
6/13/2024
|
0.00 / 0.00%
|
14.05
|
14.25
|
13.95
|
14.20
|
14.06
|
14.20
|
121,900
|
|
|
6/12/2024
|
+0.15 / +1.07%
|
14.00
|
14.20
|
13.70
|
14.20
|
13.98
|
14.20
|
83,400
|
|
|
6/11/2024
|
-0.55 / -3.77%
|
14.55
|
14.55
|
14.00
|
14.05
|
14.18
|
14.05
|
126,200
|
|
|
6/10/2024
|
-0.20 / -1.35%
|
14.85
|
14.85
|
14.60
|
14.60
|
14.72
|
14.60
|
39,600
|
|
|
6/7/2024
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.60
|
14.80
|
14.81
|
14.80
|
78,100
|
|
|
6/6/2024
|
-0.05 / -0.34%
|
14.80
|
15.35
|
14.45
|
14.80
|
14.77
|
14.80
|
276,400
|
|
|
6/5/2024
|
+0.45 / +3.13%
|
14.45
|
15.10
|
14.45
|
14.85
|
14.88
|
14.85
|
152,900
|
|
|
6/4/2024
|
-0.05 / -0.35%
|
15.00
|
15.20
|
14.20
|
14.40
|
14.58
|
14.40
|
299,500
|
|
|
6/3/2024
|
+0.90 / +6.64%
|
13.65
|
14.45
|
13.65
|
14.45
|
14.37
|
14.45
|
227,200
|
|
|
5/31/2024
|
+0.85 / +6.69%
|
12.70
|
13.55
|
12.70
|
13.55
|
13.33
|
13.55
|
207,500
|
|
|
5/30/2024
|
-0.35 / -2.68%
|
13.05
|
13.05
|
12.60
|
12.70
|
12.73
|
12.70
|
1,009,200
|
|
|
5/29/2024
|
+0.05 / +0.38%
|
13.00
|
13.50
|
13.00
|
13.05
|
13.21
|
13.05
|
83,200
|
|
|
5/28/2024
|
+0.05 / +0.39%
|
13.10
|
13.10
|
12.90
|
13.00
|
13.01
|
13.00
|
53,300
|
|
|
5/27/2024
|
0.00 / 0.00%
|
12.60
|
13.00
|
12.60
|
12.95
|
12.78
|
12.95
|
48,300
|
|
|
5/24/2024
|
-0.50 / -3.72%
|
13.45
|
13.45
|
12.75
|
12.95
|
13.12
|
12.95
|
68,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|