Saigon Telecommunication & Technologies Corporation (HOSE:SGT)
Vietnam
· Delayed Price · Currency is VND 14,700
-1,100 (-6.96%)
At close: Mar 9, 2026
HOSE:SGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15,000.00 | 15,000.00 | 14,700.00 | 14,700.00 | 14,700.00 | -6.96% | 8,204 |
| Mar 6, 2026 | 15,600.00 | 15,800.00 | 15,400.00 | 15,800.00 | 15,800.00 | - | 30,993 |
| Mar 5, 2026 | 15,500.00 | 15,800.00 | 15,450.00 | 15,800.00 | 15,800.00 | -0.32% | 22,701 |
| Mar 4, 2026 | 15,600.00 | 15,850.00 | 15,300.00 | 15,850.00 | 15,850.00 | -0.31% | 66,265 |
| Mar 3, 2026 | 15,650.00 | 15,900.00 | 15,600.00 | 15,900.00 | 15,900.00 | -0.63% | 6,032 |
| Mar 2, 2026 | 15,500.00 | 16,000.00 | 15,300.00 | 16,000.00 | 16,000.00 | - | 24,600 |
| Feb 27, 2026 | 15,800.00 | 16,000.00 | 15,800.00 | 16,000.00 | 16,000.00 | 0.95% | 39,642 |
| Feb 26, 2026 | 16,000.00 | 16,400.00 | 15,800.00 | 15,850.00 | 15,850.00 | -2.76% | 56,500 |
| Feb 25, 2026 | 16,200.00 | 16,300.00 | 15,900.00 | 16,300.00 | 16,300.00 | 0.62% | 6,816 |
| Feb 24, 2026 | 15,900.00 | 16,450.00 | 15,900.00 | 16,200.00 | 16,200.00 | 0.93% | 77,166 |
| Feb 23, 2026 | 16,400.00 | 16,600.00 | 16,050.00 | 16,050.00 | 16,050.00 | -2.13% | 2,031 |
| Feb 13, 2026 | 15,650.00 | 16,400.00 | 15,650.00 | 16,400.00 | 16,400.00 | 1.86% | 21,957 |
| Feb 12, 2026 | 15,300.00 | 16,500.00 | 15,250.00 | 16,100.00 | 16,100.00 | 0.63% | 2,701 |
| Feb 11, 2026 | 15,450.00 | 16,150.00 | 15,450.00 | 16,000.00 | 16,000.00 | 0.63% | 50,302 |
| Feb 10, 2026 | 16,000.00 | 16,000.00 | 15,300.00 | 15,900.00 | 15,900.00 | - | 60,216 |
| Feb 9, 2026 | 15,200.00 | 15,900.00 | 15,100.00 | 15,900.00 | 15,900.00 | 2.25% | 8,116 |
| Feb 6, 2026 | 15,550.00 | 16,250.00 | 15,500.00 | 15,550.00 | 15,550.00 | -4.01% | 8,456 |
| Feb 5, 2026 | 15,850.00 | 16,500.00 | 15,850.00 | 16,200.00 | 16,200.00 | -0.31% | 51,307 |
| Feb 4, 2026 | 15,200.00 | 16,300.00 | 15,200.00 | 16,250.00 | 16,250.00 | 4.84% | 133,400 |
| Feb 3, 2026 | 15,850.00 | 15,850.00 | 15,000.00 | 15,500.00 | 15,500.00 | 1.97% | 2,322,851 |
| Feb 2, 2026 | 15,100.00 | 15,200.00 | 14,200.00 | 15,200.00 | 15,200.00 | - | 19,640 |
| Jan 30, 2026 | 15,300.00 | 15,300.00 | 15,200.00 | 15,200.00 | 15,200.00 | - | 14,700 |
| Jan 29, 2026 | 14,900.00 | 15,200.00 | 14,800.00 | 15,200.00 | 15,200.00 | -0.98% | 3,600 |
| Jan 28, 2026 | 15,200.00 | 15,400.00 | 14,800.00 | 15,350.00 | 15,350.00 | 1.32% | 15,300 |
| Jan 27, 2026 | 15,000.00 | 15,150.00 | 14,800.00 | 15,150.00 | 15,150.00 | - | 50,501 |
| Jan 26, 2026 | 15,300.00 | 15,300.00 | 15,000.00 | 15,150.00 | 15,150.00 | -0.33% | 9,001 |
| Jan 23, 2026 | 15,200.00 | 15,400.00 | 15,150.00 | 15,200.00 | 15,200.00 | - | 4,224 |
| Jan 22, 2026 | 15,100.00 | 15,400.00 | 15,100.00 | 15,200.00 | 15,200.00 | -0.33% | 16,042 |
| Jan 21, 2026 | 15,350.00 | 15,350.00 | 15,150.00 | 15,250.00 | 15,250.00 | -2.87% | 22,001 |
| Jan 20, 2026 | 15,800.00 | 15,800.00 | 15,300.00 | 15,700.00 | 15,700.00 | -0.32% | 19,604 |
| Jan 19, 2026 | 15,800.00 | 15,900.00 | 15,300.00 | 15,750.00 | 15,750.00 | 0.32% | 45,840 |
| Jan 16, 2026 | 15,750.00 | 15,750.00 | 15,350.00 | 15,700.00 | 15,700.00 | -0.63% | 89,075 |
| Jan 15, 2026 | 15,950.00 | 16,400.00 | 15,400.00 | 15,800.00 | 15,800.00 | -0.94% | 56,802 |
| Jan 14, 2026 | 15,700.00 | 16,000.00 | 15,350.00 | 15,950.00 | 15,950.00 | 1.59% | 92,100 |
| Jan 13, 2026 | 15,850.00 | 15,900.00 | 15,450.00 | 15,700.00 | 15,700.00 | -0.63% | 4,547 |
| Jan 12, 2026 | 15,600.00 | 16,000.00 | 15,600.00 | 15,800.00 | 15,800.00 | - | 14,084 |
| Jan 9, 2026 | 16,000.00 | 16,000.00 | 15,700.00 | 15,800.00 | 15,800.00 | -1.25% | 8,471 |
| Jan 8, 2026 | 16,100.00 | 16,100.00 | 15,600.00 | 16,000.00 | 16,000.00 | -0.62% | 8,415 |
| Jan 7, 2026 | 16,100.00 | 16,200.00 | 15,500.00 | 16,100.00 | 16,100.00 | -1.23% | 38,400 |
| Jan 6, 2026 | 15,900.00 | 16,300.00 | 15,100.00 | 16,300.00 | 16,300.00 | 0.62% | 28,354 |
| Jan 5, 2026 | 15,850.00 | 16,500.00 | 15,850.00 | 16,200.00 | 16,200.00 | -0.92% | 14,203 |
| Dec 31, 2025 | 16,300.00 | 16,800.00 | 16,100.00 | 16,350.00 | 16,350.00 | 0.31% | 8,705 |
| Dec 30, 2025 | 15,900.00 | 16,350.00 | 15,900.00 | 16,300.00 | 16,300.00 | 0.31% | 2,422 |
| Dec 29, 2025 | 16,200.00 | 16,350.00 | 15,900.00 | 16,250.00 | 16,250.00 | - | 12,287 |
| Dec 26, 2025 | 15,950.00 | 16,250.00 | 15,900.00 | 16,250.00 | 16,250.00 | 0.62% | 252,526 |
| Dec 25, 2025 | 15,900.00 | 16,400.00 | 15,900.00 | 16,150.00 | 16,150.00 | -1.22% | 6,200 |
| Dec 24, 2025 | 16,100.00 | 16,600.00 | 15,650.00 | 16,350.00 | 16,350.00 | -2.68% | 934,092 |
| Dec 23, 2025 | 16,350.00 | 16,800.00 | 16,000.00 | 16,800.00 | 16,800.00 | -2.04% | 15,615 |
| Dec 22, 2025 | 17,200.00 | 17,200.00 | 16,150.00 | 17,150.00 | 17,150.00 | -0.29% | 64,700 |
| Dec 19, 2025 | 17,300.00 | 17,300.00 | 15,950.00 | 17,200.00 | 17,200.00 | 0.58% | 134,682 |
| Dec 18, 2025 | 17,700.00 | 17,700.00 | 16,950.00 | 17,100.00 | 17,100.00 | -2.84% | 6,207,702 |
| Dec 17, 2025 | 16,600.00 | 17,800.00 | 16,200.00 | 17,600.00 | 17,600.00 | 4.76% | 44,709 |
| Dec 15, 2025 | 16,850.00 | 16,850.00 | 16,000.00 | 16,800.00 | 16,800.00 | -0.30% | 127,376 |
| Dec 12, 2025 | 16,200.00 | 17,000.00 | 16,150.00 | 16,850.00 | 16,850.00 | 4.33% | 28,903 |
| Dec 11, 2025 | 16,150.00 | 16,300.00 | 15,950.00 | 16,150.00 | 16,150.00 | - | 21,201 |
| Dec 10, 2025 | 16,250.00 | 16,250.00 | 16,150.00 | 16,150.00 | 16,150.00 | -0.92% | 700 |
| Dec 9, 2025 | 16,000.00 | 16,300.00 | 15,550.00 | 16,300.00 | 16,300.00 | 0.93% | 11,702 |
| Dec 8, 2025 | 16,400.00 | 16,450.00 | 16,150.00 | 16,150.00 | 16,150.00 | -1.82% | 2,100 |
| Dec 5, 2025 | 16,100.00 | 16,500.00 | 16,100.00 | 16,450.00 | 16,450.00 | -0.60% | 9,701 |
| Dec 4, 2025 | 16,550.00 | 16,800.00 | 16,300.00 | 16,550.00 | 16,550.00 | - | 29,780 |
| Dec 3, 2025 | 16,300.00 | 16,800.00 | 16,000.00 | 16,550.00 | 16,550.00 | 1.53% | 63,476 |
| Dec 2, 2025 | 16,000.00 | 16,300.00 | 16,000.00 | 16,300.00 | 16,300.00 | -0.31% | 17,910 |
| Dec 1, 2025 | 16,350.00 | 16,400.00 | 16,100.00 | 16,350.00 | 16,350.00 | - | 12,210 |
| Nov 28, 2025 | 16,200.00 | 16,450.00 | 16,000.00 | 16,350.00 | 16,350.00 | 0.31% | 10,260 |
| Nov 27, 2025 | 16,350.00 | 16,600.00 | 16,200.00 | 16,300.00 | 16,300.00 | 0.31% | 6,501 |
| Nov 26, 2025 | 16,300.00 | 16,300.00 | 16,150.00 | 16,250.00 | 16,250.00 | 0.31% | 13,100 |
| Nov 25, 2025 | 16,350.00 | 16,350.00 | 16,000.00 | 16,200.00 | 16,200.00 | -0.92% | 5,162 |
| Nov 24, 2025 | 16,450.00 | 16,450.00 | 15,900.00 | 16,350.00 | 16,350.00 | -0.61% | 8,117 |
| Nov 21, 2025 | 16,150.00 | 16,550.00 | 15,900.00 | 16,450.00 | 16,450.00 | -0.90% | 1,971,805 |
| Nov 20, 2025 | 16,700.00 | 16,700.00 | 16,600.00 | 16,600.00 | 16,600.00 | 2.47% | 550 |
| Nov 19, 2025 | 16,200.00 | 16,800.00 | 16,200.00 | 16,200.00 | 16,200.00 | -2.70% | 1,974,050 |
| Nov 18, 2025 | 16,250.00 | 16,800.00 | 16,200.00 | 16,650.00 | 16,650.00 | 0.60% | 3,727 |
| Nov 17, 2025 | 16,100.00 | 16,950.00 | 16,100.00 | 16,550.00 | 16,550.00 | - | 4,711 |
| Nov 14, 2025 | 16,600.00 | 16,750.00 | 16,550.00 | 16,550.00 | 16,550.00 | -2.07% | 20,703 |
| Nov 13, 2025 | 16,850.00 | 16,900.00 | 16,400.00 | 16,900.00 | 16,900.00 | - | 20,055 |
| Nov 12, 2025 | 16,500.00 | 17,000.00 | 16,000.00 | 16,900.00 | 16,900.00 | 1.20% | 37,854 |
| Nov 11, 2025 | 16,750.00 | 16,750.00 | 15,800.00 | 16,700.00 | 16,700.00 | -0.30% | 24,000 |
| Nov 10, 2025 | 16,850.00 | 16,850.00 | 16,500.00 | 16,750.00 | 16,750.00 | 0.60% | 2,400 |
| Nov 7, 2025 | 16,500.00 | 16,800.00 | 16,400.00 | 16,650.00 | 16,650.00 | -0.89% | 12,805 |
| Nov 6, 2025 | 16,500.00 | 16,800.00 | 16,500.00 | 16,800.00 | 16,800.00 | -0.59% | 3,566 |
| Nov 5, 2025 | 16,900.00 | 17,000.00 | 16,900.00 | 16,900.00 | 16,900.00 | - | 6,832 |
| Nov 4, 2025 | 16,650.00 | 17,000.00 | 16,150.00 | 16,900.00 | 16,900.00 | - | 3,106 |
| Nov 3, 2025 | 16,550.00 | 16,900.00 | 16,550.00 | 16,900.00 | 16,900.00 | - | 312 |
| Oct 31, 2025 | 17,450.00 | 17,500.00 | 16,900.00 | 16,900.00 | 16,900.00 | -3.15% | 32,314 |
| Oct 30, 2025 | 17,500.00 | 17,750.00 | 16,950.00 | 17,450.00 | 17,450.00 | -0.29% | 24,002 |
| Oct 29, 2025 | 17,500.00 | 17,500.00 | 16,950.00 | 17,500.00 | 17,500.00 | 1.16% | 87,625 |
| Oct 28, 2025 | 16,800.00 | 17,350.00 | 16,600.00 | 17,300.00 | 17,300.00 | 1.76% | 17,207 |
| Oct 27, 2025 | 17,250.00 | 17,250.00 | 16,550.00 | 17,000.00 | 17,000.00 | - | 28,405 |
| Oct 24, 2025 | 16,500.00 | 17,000.00 | 16,500.00 | 17,000.00 | 17,000.00 | 0.59% | 11,801 |
| Oct 23, 2025 | 17,200.00 | 17,200.00 | 16,500.00 | 16,900.00 | 16,900.00 | 0.60% | 7,000 |
| Oct 22, 2025 | 17,050.00 | 17,050.00 | 16,600.00 | 16,800.00 | 16,800.00 | - | 24,511 |
| Oct 21, 2025 | 16,550.00 | 16,800.00 | 15,950.00 | 16,800.00 | 16,800.00 | 0.30% | 42,315 |
| Oct 20, 2025 | 16,600.00 | 17,000.00 | 16,200.00 | 16,750.00 | 16,750.00 | - | 12,724 |
| Oct 17, 2025 | 16,400.00 | 16,900.00 | 16,100.00 | 16,750.00 | 16,750.00 | 2.13% | 9,602 |
| Oct 16, 2025 | 16,200.00 | 16,950.00 | 16,200.00 | 16,400.00 | 16,400.00 | -3.24% | 3,205 |
| Oct 15, 2025 | 16,450.00 | 16,950.00 | 16,400.00 | 16,950.00 | 16,950.00 | 1.19% | 5,107 |
| Oct 14, 2025 | 16,900.00 | 16,950.00 | 16,600.00 | 16,750.00 | 16,750.00 | -0.89% | 13,888 |
| Oct 13, 2025 | 16,850.00 | 17,000.00 | 16,800.00 | 16,900.00 | 16,900.00 | -0.59% | 2,976 |
| Oct 10, 2025 | 17,000.00 | 17,100.00 | 16,750.00 | 17,000.00 | 17,000.00 | - | 16,165 |
| Oct 9, 2025 | 17,350.00 | 17,350.00 | 16,850.00 | 17,000.00 | 17,000.00 | -1.73% | 3,000 |