|
Saigon Telecommunication and Technologies Corporation (SGT : HOSE)
Technology : Software
|
14.85
+0.05/+0.34%
3:05:01 PM
|
|
|
|
Closing price on 8/20/2021
|
|
| Open |
22.10 |
| High |
22.20 |
| Low |
20.55 |
| Volume |
3,993,100 |
| Split-adjusted Price |
14.46 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2021
|
-1.05 / -4.76%
|
22.10
|
22.20
|
20.55
|
21.00
|
21.55
|
14.46
|
3,993,100
|
|
|
8/19/2021
|
+0.10 / +0.46%
|
22.00
|
22.30
|
21.70
|
22.05
|
22.03
|
15.19
|
1,052,400
|
|
|
8/18/2021
|
+1.15 / +5.53%
|
21.00
|
21.95
|
21.00
|
21.95
|
21.77
|
15.12
|
896,900
|
|
|
8/17/2021
|
+1.35 / +6.94%
|
19.10
|
20.80
|
19.10
|
20.80
|
20.70
|
14.32
|
1,294,200
|
|
|
8/16/2021
|
+0.60 / +3.18%
|
18.85
|
19.45
|
18.25
|
19.45
|
19.12
|
13.39
|
148,100
|
|
|
8/13/2021
|
-0.40 / -2.08%
|
19.25
|
19.25
|
18.50
|
18.85
|
18.83
|
12.98
|
75,800
|
|
|
8/12/2021
|
+0.45 / +2.39%
|
18.80
|
20.00
|
18.30
|
19.25
|
19.05
|
13.26
|
162,600
|
|
|
8/11/2021
|
-0.70 / -3.59%
|
19.50
|
19.50
|
18.50
|
18.80
|
19.03
|
12.95
|
125,900
|
|
|
8/10/2021
|
+0.75 / +4.00%
|
20.00
|
20.00
|
19.20
|
19.50
|
19.66
|
13.43
|
368,400
|
|
|
8/9/2021
|
+1.20 / +6.84%
|
17.55
|
18.75
|
17.55
|
18.75
|
18.45
|
12.91
|
4,982,100
|
|
|
8/6/2021
|
+0.55 / +3.24%
|
17.50
|
17.70
|
17.05
|
17.55
|
17.29
|
12.09
|
190,800
|
|
|
8/5/2021
|
-0.75 / -4.23%
|
17.90
|
17.90
|
17.00
|
17.00
|
17.49
|
11.71
|
201,600
|
|
|
8/4/2021
|
+0.05 / +0.28%
|
18.00
|
18.00
|
17.50
|
17.75
|
17.72
|
12.22
|
143,200
|
|
|
8/3/2021
|
-0.35 / -1.94%
|
18.25
|
18.30
|
17.15
|
17.70
|
17.84
|
12.19
|
324,200
|
|
|
8/2/2021
|
-0.05 / -0.28%
|
17.15
|
18.50
|
17.15
|
18.05
|
17.48
|
12.43
|
751,800
|
|
|
7/30/2021
|
+0.10 / +0.56%
|
17.85
|
18.25
|
16.75
|
18.10
|
16.97
|
12.47
|
457,500
|
|
|
7/29/2021
|
-0.40 / -2.17%
|
18.20
|
18.55
|
17.95
|
18.00
|
18.12
|
12.40
|
176,100
|
|
|
7/28/2021
|
-0.25 / -1.34%
|
18.20
|
18.55
|
18.00
|
18.40
|
18.23
|
12.67
|
2,997,200
|
|
|
7/27/2021
|
+0.35 / +1.91%
|
18.35
|
18.90
|
18.10
|
18.65
|
18.43
|
12.84
|
59,800
|
|
|
7/26/2021
|
+0.10 / +0.55%
|
18.20
|
18.85
|
17.60
|
18.30
|
18.08
|
12.60
|
127,700
|
|
|
7/23/2021
|
0.00 / 0.00%
|
18.00
|
19.00
|
17.00
|
18.20
|
17.23
|
12.53
|
1,028,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|