|
Saigon Telecommunication and Technologies Corporation (SGT : HOSE)
Technology : Software
|
14.85
+0.05/+0.34%
3:05:01 PM
|
|
|
|
Closing price on 8/5/2021
|
|
| Open |
17.90 |
| High |
17.90 |
| Low |
17.00 |
| Volume |
201,600 |
| Split-adjusted Price |
11.71 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|