Saigon Telecommunication & Tech

SGT
🏛️ vietnam →
17,100.00
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 22,623.10 24,172.60 22,450.90 24,103.80 0.5M
2021-12-30 22,244.30 23,277.40 22,244.30 22,623.10 0.4M
2021-12-29 23,346.20 23,552.80 22,382.10 22,657.50 0.5M
2021-12-28 23,759.40 24,792.40 23,174.00 23,346.20 0.9M
2021-12-27 23,587.30 24,792.40 23,070.70 23,759.40 0.8M
2021-12-24 25,343.40 25,481.10 24,275.90 24,275.90 0.9M
2021-12-23 26,996.20 26,996.20 25,136.80 26,100.90 0.9M
2021-12-22 25,274.50 25,274.50 25,067.90 25,274.50 1.4M
2021-12-21 23,552.80 23,621.70 23,070.70 23,621.70 0.9M
2021-12-20 22,106.60 22,106.60 21,762.30 22,106.60 0.6M
2021-12-17 20,040.60 20,660.40 19,489.60 20,660.40 0.3M
2021-12-16 20,522.60 20,660.40 20,109.40 20,660.40 0.1M
2021-12-15 21,211.30 21,211.30 20,453.80 20,522.60 0.1M
2021-12-14 22,106.60 22,175.50 20,453.80 21,211.30 0.2M
2021-12-13 19,868.40 21,245.70 19,868.40 21,245.70 0.3M
2021-12-10 20,109.40 20,109.40 19,558.50 19,868.40 0.0M
2021-12-09 19,558.50 19,834.00 19,558.50 19,834.00 0.1M
2021-12-08 19,145.30 20,350.50 19,007.50 19,558.50 0.1M
2021-12-07 18,869.80 19,179.70 18,800.90 19,076.40 0.1M
2021-12-06 19,248.60 19,661.80 18,800.90 18,869.80 0.1M
2021-12-03 19,661.80 20,247.20 19,283.00 19,283.00 0.1M
2021-12-02 20,316.00 20,316.00 19,971.70 20,075.00 0.1M
2021-12-01 20,625.90 20,625.90 19,971.70 20,109.40 0.1M
2021-11-30 20,488.20 21,693.40 20,384.90 20,660.40 0.1M
2021-11-29 19,971.70 20,660.40 19,489.60 20,419.30 0.2M
2021-11-26 21,486.80 21,762.30 20,660.40 20,935.80 0.1M
2021-11-25 22,382.10 22,382.10 21,693.40 21,762.30 0.2M
2021-11-24 20,212.70 21,624.50 20,212.70 21,624.50 0.4M
2021-11-23 17,630.20 20,212.70 17,630.20 20,212.70 0.1M
2021-11-22 20,316.00 20,350.50 18,904.20 18,904.20 0.5M
2021-11-19 21,039.10 21,039.10 20,316.00 20,316.00 0.3M
2021-11-18 21,968.90 21,968.90 21,039.10 21,073.60 0.3M
2021-11-17 21,486.80 22,072.20 21,349.00 21,624.50 0.1M
2021-11-16 22,037.70 22,347.60 21,555.70 21,865.60 0.2M
2021-11-15 22,760.80 23,070.70 22,175.50 22,347.60 0.2M
2021-11-12 23,242.90 23,242.90 22,175.50 22,726.40 0.2M
2021-11-11 22,037.70 23,725.00 22,037.70 23,070.70 0.4M
2021-11-10 22,313.20 22,313.20 21,900.00 22,175.50 0.2M
2021-11-09 21,762.30 22,795.30 21,762.30 22,313.20 0.1M
2021-11-08 22,244.30 22,588.70 21,900.00 22,313.20 0.3M
2021-11-05 21,693.40 22,657.50 21,349.00 22,313.20 0.3M
2021-11-04 21,383.50 22,313.20 21,349.00 21,762.30 0.3M
2021-11-03 23,966.00 24,654.70 22,313.20 22,313.20 0.9M
2021-11-02 23,552.80 24,654.70 23,552.80 23,966.00 0.4M
2021-11-01 24,103.80 24,792.40 23,552.80 23,552.80 0.7M
2021-10-29 21,762.30 23,415.10 21,762.30 23,415.10 1.3M
2021-10-28 21,314.60 22,037.70 21,314.60 21,900.00 0.6M
2021-10-27 20,109.40 21,349.00 20,109.40 21,280.20 0.3M
2021-10-26 20,006.10 20,660.40 20,006.10 20,591.50 0.1M
2021-10-25 20,316.00 20,867.00 20,316.00 20,660.40 0.2M
2021-10-22 21,245.70 21,349.00 20,729.20 20,867.00 0.2M
2021-10-21 20,660.40 21,280.20 20,660.40 20,867.00 0.1M
2021-10-20 21,693.40 21,693.40 20,867.00 21,280.20 0.1M
2021-10-19 21,039.10 21,211.30 20,660.40 21,142.40 0.1M
2021-10-18 21,727.80 21,727.80 20,867.00 21,039.10 0.2M
2021-10-15 21,211.30 21,486.80 21,073.60 21,108.00 0.2M
2021-10-14 21,417.90 21,693.40 21,073.60 21,349.00 0.1M
2021-10-13 20,798.10 21,831.10 20,798.10 21,417.90 0.5M
2021-10-12 22,037.70 22,313.20 21,486.80 21,865.60 0.5M
2021-10-11 21,555.70 22,382.10 21,555.70 22,037.70 0.3M
2021-10-08 21,624.50 21,968.90 21,555.70 21,555.70 0.4M
2021-10-07 21,349.00 21,900.00 21,073.60 21,624.50 0.4M
2021-10-06 21,555.70 21,693.40 21,349.00 21,417.90 0.2M
2021-10-05 20,798.10 21,693.40 20,798.10 21,349.00 0.5M
2021-10-04 20,660.40 21,039.10 19,627.40 20,798.10 0.4M
2021-10-01 20,729.20 21,211.30 20,040.60 20,729.20 0.2M
2021-09-30 21,590.10 21,831.10 20,660.40 20,660.40 0.3M
2021-09-29 21,142.40 21,762.30 20,729.20 21,590.10 0.4M
2021-09-28 20,178.30 21,900.00 20,040.60 21,693.40 0.4M
2021-09-27 22,382.10 22,382.10 20,453.80 20,798.10 0.3M
2021-09-24 22,209.90 22,209.90 20,763.70 21,968.90 1.2M
2021-09-23 20,763.70 20,763.70 20,763.70 20,763.70 0.2M
2021-09-22 18,869.80 19,489.60 18,250.00 19,420.70 0.8M
2021-09-21 18,387.70 19,007.50 17,595.70 18,766.50 0.5M
2021-09-20 18,250.00 18,938.70 17,905.70 18,422.20 0.4M
2021-09-17 19,971.70 19,971.70 18,594.30 18,594.30 0.6M
2021-09-16 18,869.80 19,971.70 18,800.90 18,938.70 1.3M
2021-09-15 17,492.40 18,732.10 17,492.40 18,732.10 1.9M
2021-09-14 16,390.60 17,526.90 15,977.40 17,526.90 0.5M
2021-09-13 16,184.00 16,562.70 15,839.60 16,390.60 0.3M
2021-09-10 17,767.90 17,767.90 16,184.00 16,872.60 0.6M
2021-09-09 16,631.60 16,631.60 16,528.30 16,631.60 0.3M
2021-09-08 13,635.80 15,564.10 13,635.80 15,564.10 3.0M
2021-09-07 14,875.50 14,909.90 13,911.30 14,565.60 0.3M
2021-09-06 15,013.20 15,082.10 14,462.30 14,909.90 0.4M
2021-09-01 14,600.00 14,668.90 14,255.70 14,462.30 0.3M
2021-08-31 14,117.90 14,875.50 14,117.90 14,600.00 0.4M
2021-08-30 13,222.60 14,049.10 13,222.60 14,049.10 0.3M
2021-08-27 12,740.60 13,291.50 12,671.70 13,153.80 0.2M
2021-08-26 13,635.80 13,635.80 12,981.60 13,084.90 0.2M
2021-08-25 12,809.40 13,222.60 12,706.10 13,222.60 0.3M
2021-08-24 12,809.40 13,498.10 12,809.40 13,222.60 0.3M
2021-08-23 14,152.40 14,186.80 13,532.50 13,567.00 1.0M
2021-08-20 15,219.80 15,288.70 14,152.40 14,462.30 1.7M
2021-08-19 15,150.90 15,357.50 14,944.30 15,185.40 1.5M
2021-08-18 14,462.30 15,116.50 14,462.30 15,116.50 1.3M
2021-08-17 13,153.80 14,324.50 13,153.80 14,324.50 1.9M
2021-08-16 12,981.60 13,394.80 12,568.40 13,394.80 0.2M
2021-08-13 13,257.10 13,257.10 12,740.60 12,981.60 0.1M
2021-08-12 12,947.20 13,773.60 12,602.80 13,257.10 0.2M
2021-08-11 13,429.20 13,429.20 12,740.60 12,947.20 0.2M
2021-08-10 13,773.60 13,773.60 13,222.60 13,429.20 0.5M
2021-08-09 12,086.30 12,912.70 12,086.30 12,912.70 0.2M
2021-08-06 12,051.90 12,189.60 11,742.00 12,086.30 0.3M
2021-08-05 12,327.40 12,327.40 11,707.50 11,707.50 0.3M
2021-08-04 12,396.20 12,396.20 12,051.90 12,224.10 0.2M
2021-08-03 12,568.40 12,602.80 11,810.80 12,189.60 0.5M
2021-08-02 11,810.80 12,740.60 11,810.80 12,430.70 1.1M
2021-07-30 12,292.90 12,568.40 11,535.40 12,465.10 0.7M
2021-07-29 12,534.00 12,775.00 12,361.80 12,396.20 0.3M
2021-07-28 12,534.00 12,775.00 12,396.20 12,671.70 0.2M
2021-07-27 12,637.30 13,016.00 12,465.10 12,843.90 0.1M
2021-07-26 12,534.00 12,981.60 12,120.80 12,602.80 0.2M
2021-07-23 12,396.20 13,084.90 11,707.50 12,534.00 1.5M
2021-07-22 13,325.90 13,739.10 12,499.50 12,534.00 0.2M
2021-07-21 14,462.30 14,462.30 13,325.90 13,325.90 0.1M
2021-07-20 14,600.00 14,600.00 13,670.30 14,324.50 0.2M
2021-07-19 15,150.90 15,150.90 14,668.90 14,668.90 0.1M
2021-07-16 15,633.00 16,218.40 15,633.00 15,770.70 0.4M
2021-07-15 15,564.10 16,184.00 14,806.60 15,908.50 0.7M
2021-07-14 15,150.90 15,839.60 15,150.90 15,564.10 0.3M
2021-07-13 14,117.90 15,426.40 14,117.90 15,426.40 1.4M
2021-07-12 15,150.90 15,839.60 14,806.60 14,806.60 0.2M
2021-07-09 15,839.60 16,528.30 15,839.60 15,908.50 0.7M
2021-07-08 16,769.30 16,838.20 16,252.80 16,597.20 0.6M
2021-07-07 15,564.10 16,872.60 15,564.10 16,803.80 1.2M
2021-07-06 15,013.20 16,046.20 14,806.60 16,046.20 0.9M
2021-07-05 14,393.40 15,013.20 14,324.50 15,013.20 0.8M
2021-07-02 14,014.60 14,393.40 13,773.60 14,359.00 0.6M
2021-07-01 14,014.60 14,186.80 13,773.60 14,152.40 0.5M
2021-06-30 13,911.30 14,186.80 12,947.20 14,014.60 0.6M
2021-06-29 12,947.20 13,842.40 12,051.90 13,842.40 2.2M
2021-06-28 13,084.90 13,084.90 12,327.40 12,947.20 0.3M
2021-06-25 13,429.20 13,429.20 12,947.20 13,084.90 0.1M
2021-06-24 12,534.00 13,222.60 12,499.50 13,222.60 1.8M
2021-06-23 13,084.90 13,084.90 12,534.00 12,534.00 0.2M
2021-06-22 12,947.20 13,360.40 12,947.20 13,291.50 0.5M
2021-06-21 13,670.30 13,670.30 13,084.90 13,429.20 0.4M
2021-06-18 13,773.60 13,773.60 13,153.80 13,670.30 0.3M
2021-06-17 12,878.30 13,876.90 12,878.30 13,842.40 1.2M
2021-06-16 13,773.60 13,842.40 13,429.20 13,842.40 0.4M
2021-06-15 12,534.00 14,117.90 12,499.50 13,773.60 1.4M
2021-06-14 14,875.50 14,944.30 13,429.20 13,429.20 1.0M
2021-06-11 13,945.70 13,980.20 13,498.10 13,980.20 1.3M
2021-06-10 11,845.30 13,084.90 11,845.30 13,084.90 1.8M
2021-06-09 12,051.90 12,258.50 11,742.00 12,258.50 0.1M
2021-06-08 12,258.50 12,534.00 12,051.90 12,327.40 0.1M
2021-06-07 12,671.70 12,671.70 12,189.60 12,396.20 0.3M
2021-06-04 11,432.10 12,465.10 11,432.10 12,396.20 0.6M
2021-06-03 10,950.00 11,845.30 10,950.00 11,776.40 0.1M
2021-06-02 11,569.80 11,845.30 11,535.40 11,707.50 0.2M
2021-06-01 10,915.60 11,569.80 10,915.60 11,569.80 0.1M
2021-05-31 11,500.90 11,638.70 11,432.10 11,638.70 0.1M
2021-05-28 11,914.10 11,914.10 11,432.10 11,432.10 0.1M
2021-05-27 11,294.30 11,983.00 11,294.30 11,776.40 0.2M
2021-05-26 11,638.70 12,051.90 11,638.70 11,983.00 0.2M
2021-05-25 11,569.80 11,983.00 11,569.80 11,638.70 0.1M
2021-05-24 11,018.90 11,776.40 11,018.90 11,776.40 0.2M
2021-05-21 11,018.90 11,018.90 11,018.90 11,018.90 0.1M
2021-05-20 12,396.20 12,396.20 11,707.50 11,707.50 0.2M
2021-05-19 12,258.50 12,396.20 11,983.00 12,396.20 0.2M
2021-05-18 11,328.80 12,258.50 11,328.80 12,258.50 0.3M
2021-05-17 11,363.20 11,638.70 11,018.90 11,638.70 0.2M
2021-05-14 11,018.90 11,363.20 11,018.90 11,328.80 0.4M
2021-05-13 10,915.60 11,156.60 10,743.40 11,018.90 0.2M
2021-05-12 10,054.70 11,018.90 10,054.70 11,018.90 0.5M
2021-05-11 10,674.50 10,674.50 10,330.20 10,674.50 0.3M
2021-05-10 10,536.80 10,674.50 10,330.20 10,674.50 0.3M
2021-05-07 9,572.60 10,812.30 9,572.60 10,674.50 0.1M
2021-05-06 10,915.60 10,915.60 10,192.40 10,192.40 0.2M
2021-05-05 10,812.30 10,950.00 10,743.40 10,950.00 0.2M
2021-05-04 10,364.60 10,812.30 10,364.60 10,812.30 0.2M
2021-04-29 10,709.00 10,950.00 10,709.00 10,950.00 0.0M
2021-04-28 10,674.50 10,812.30 10,674.50 10,709.00 0.2M
2021-04-27 10,881.10 10,915.60 10,674.50 10,812.30 0.2M
2021-04-26 11,053.30 11,053.30 10,777.80 10,812.30 0.0M
2021-04-23 10,915.60 11,328.80 10,674.50 11,328.80 0.0M
2021-04-22 11,225.50 11,294.30 10,915.60 10,915.60 0.1M
2021-04-20 11,259.90 11,707.50 11,225.50 11,707.50 0.0M
2021-04-19 11,638.70 11,673.10 11,018.90 11,673.10 0.0M
2021-04-16 11,914.10 11,983.00 11,673.10 11,673.10 0.1M
2021-04-15 12,671.70 13,084.90 12,120.80 12,534.00 0.1M
2021-04-14 12,396.20 12,740.60 12,396.20 12,671.70 0.1M
2021-04-13 12,430.70 12,430.70 11,638.70 12,396.20 0.3M
2021-04-12 11,638.70 11,638.70 11,191.00 11,638.70 0.2M
2021-04-09 10,881.10 11,122.20 10,674.50 10,881.10 0.0M
2021-04-08 10,950.00 11,225.50 10,881.10 10,881.10 0.0M
2021-04-07 10,674.50 10,950.00 10,605.70 10,950.00 0.0M
2021-04-06 10,709.00 10,777.80 10,640.10 10,674.50 0.0M
2021-04-05 10,743.40 10,743.40 10,674.50 10,709.00 0.0M
2021-04-02 10,674.50 10,950.00 10,674.50 10,674.50 0.0M
2021-04-01 10,950.00 11,018.90 10,674.50 11,018.90 0.2M
2021-03-31 11,087.70 11,707.50 10,950.00 10,950.00 0.1M
2021-03-30 12,017.40 12,017.40 11,156.60 11,638.70 0.1M
2021-03-29 11,363.20 12,051.90 11,363.20 11,776.40 0.2M
2021-03-26 11,363.20 12,051.90 11,053.30 11,363.20 0.2M
2021-03-25 10,881.10 11,363.20 10,812.30 11,363.20 0.2M
2021-03-24 10,812.30 10,846.70 10,605.70 10,846.70 0.0M
2021-03-23 10,812.30 11,225.50 10,777.80 10,846.70 0.0M
2021-03-22 10,812.30 11,018.90 10,674.50 10,674.50 0.0M
2021-03-19 11,087.70 11,087.70 10,709.00 11,018.90 0.0M
2021-03-18 11,225.50 11,225.50 11,087.70 11,087.70 0.0M
2021-03-17 10,743.40 11,087.70 10,743.40 11,087.70 0.0M
2021-03-16 11,259.90 11,259.90 10,674.50 10,743.40 0.2M
2021-03-15 11,018.90 11,156.60 10,812.30 10,812.30 0.1M
2021-03-12 11,363.20 11,363.20 10,674.50 10,674.50 0.1M
2021-03-11 11,707.50 11,707.50 11,363.20 11,363.20 0.1M
2021-03-10 10,743.40 11,156.60 10,743.40 11,018.90 0.0M
2021-03-09 10,743.40 11,018.90 10,605.70 10,743.40 0.2M
2021-03-08 10,881.10 11,156.60 10,605.70 10,743.40 0.1M
2021-03-05 10,674.50 10,881.10 10,605.70 10,605.70 0.0M
2021-03-04 10,950.00 11,225.50 10,605.70 10,674.50 0.2M
2021-03-03 10,950.00 11,363.20 10,330.20 10,536.80 0.2M
2021-03-02 10,812.30 11,363.20 10,812.30 10,950.00 0.2M
2021-03-01 11,225.50 11,294.30 10,674.50 10,743.40 0.2M
2021-02-26 10,743.40 11,432.10 10,674.50 11,156.60 0.2M
2021-02-25 11,776.40 11,776.40 11,087.70 11,225.50 0.1M
2021-02-24 11,638.70 11,914.10 11,156.60 11,225.50 0.1M
2021-02-23 12,017.40 12,017.40 11,363.20 11,638.70 0.3M
2021-02-22 11,259.90 11,294.30 11,018.90 11,294.30 0.2M
2021-02-19 10,330.20 11,053.30 10,261.30 10,571.20 0.2M
2021-02-18 10,295.80 10,330.20 9,985.80 10,330.20 0.2M
2021-02-17 9,159.40 9,779.20 8,608.50 9,779.20 0.1M
2021-02-09 8,815.10 9,159.40 8,539.60 9,159.40 0.1M
2021-02-08 9,675.90 9,675.90 9,159.40 9,159.40 0.1M
2021-02-05 9,572.60 10,158.00 9,469.30 9,848.10 0.0M
2021-02-04 10,915.60 11,018.90 10,158.00 10,158.00 0.1M
2021-02-03 9,538.20 10,915.60 9,538.20 10,915.60 0.5M
2021-02-02 10,226.90 10,226.90 10,226.90 10,226.90 0.0M
2021-02-01 10,984.40 10,984.40 10,984.40 10,984.40 0.0M
2021-01-29 13,429.20 13,429.20 11,776.40 11,776.40 0.2M
2021-01-28 12,637.30 12,637.30 11,810.80 12,637.30 0.3M
2021-01-27 11,810.80 11,810.80 11,776.40 11,810.80 0.4M
2021-01-26 11,018.90 11,053.30 10,433.50 11,053.30 0.5M
2021-01-25 10,330.20 10,330.20 10,330.20 10,330.20 0.1M
2021-01-22 9,675.90 9,675.90 9,675.90 9,675.90 0.0M
2021-01-21 9,056.10 9,056.10 9,056.10 9,056.10 0.0M
2021-01-20 8,470.80 8,470.80 8,470.80 8,470.80 0.1M
2021-01-19 8,057.50 8,057.50 7,575.50 7,919.80 0.3M
2021-01-18 7,506.60 7,541.00 7,506.60 7,541.00 0.0M
2021-01-15 7,059.00 7,059.00 7,059.00 7,059.00 0.1M
2021-01-14 6,611.30 6,611.30 6,611.30 6,611.30 0.3M
2021-01-13 5,853.80 6,184.30 5,853.80 6,184.30 0.2M
2021-01-12 5,509.40 5,784.90 5,509.40 5,784.90 0.0M
2021-01-11 5,908.90 5,908.90 5,543.90 5,853.80 0.0M
2021-01-08 5,908.90 5,915.80 5,853.80 5,908.90 0.0M
2021-01-07 5,915.80 5,915.80 5,509.40 5,908.90 0.1M
2021-01-06 5,268.40 5,530.10 5,268.40 5,530.10 0.1M
2021-01-05 5,172.00 5,172.00 5,165.10 5,172.00 0.1M
2021-01-04 4,807.00 4,834.50 4,807.00 4,834.50 0.0M