|
Saigon Telecommunication and Technologies Corporation (SGT : HOSE)
Technology : Software
|
17.05
-0.30/-1.73%
2:46:04 PM
|
|
|
|
Closing price on 7/18/2025
|
|
| Open |
16.80 |
| High |
17.40 |
| Low |
16.80 |
| Volume |
97,200 |
| Split-adjusted Price |
17.05 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2025
|
-0.30 / -1.73%
|
16.80
|
17.40
|
16.80
|
17.05
|
17.14
|
17.05
|
97,200
|
|
|
7/17/2025
|
-0.15 / -0.86%
|
17.25
|
17.60
|
17.25
|
17.35
|
17.42
|
17.35
|
95,600
|
|
|
7/16/2025
|
+0.05 / +0.29%
|
17.30
|
17.60
|
17.30
|
17.50
|
17.44
|
17.50
|
29,400
|
|
|
7/15/2025
|
-0.35 / -1.97%
|
17.80
|
17.80
|
17.45
|
17.45
|
17.52
|
17.45
|
60,000
|
|
|
7/14/2025
|
+0.05 / +0.28%
|
17.75
|
17.85
|
17.35
|
17.80
|
17.53
|
17.80
|
44,400
|
|
|
7/11/2025
|
-0.15 / -0.84%
|
17.90
|
18.00
|
17.30
|
17.75
|
17.60
|
17.75
|
555,400
|
|
|
7/10/2025
|
0.00 / 0.00%
|
17.90
|
17.95
|
17.75
|
17.90
|
17.86
|
17.90
|
8,594,300
|
|
|
7/9/2025
|
-0.05 / -0.28%
|
17.90
|
18.00
|
17.70
|
17.90
|
17.93
|
17.90
|
129,300
|
|
|
7/8/2025
|
+0.10 / +0.56%
|
17.50
|
18.00
|
17.50
|
17.95
|
17.81
|
17.95
|
162,300
|
|
|
7/7/2025
|
0.00 / 0.00%
|
17.75
|
17.90
|
17.70
|
17.85
|
17.80
|
17.85
|
128,700
|
|
|
7/4/2025
|
+0.25 / +1.42%
|
17.10
|
17.90
|
17.10
|
17.85
|
17.62
|
17.85
|
86,000
|
|
|
7/3/2025
|
+0.15 / +0.86%
|
17.35
|
17.60
|
17.05
|
17.60
|
17.30
|
17.60
|
129,600
|
|
|
7/2/2025
|
-0.05 / -0.29%
|
17.80
|
17.80
|
17.35
|
17.45
|
17.59
|
17.45
|
28,700
|
|
|
7/1/2025
|
0.00 / 0.00%
|
17.30
|
17.55
|
17.00
|
17.50
|
17.26
|
17.50
|
119,400
|
|
|
6/30/2025
|
0.00 / 0.00%
|
17.15
|
17.65
|
17.10
|
17.50
|
17.50
|
17.50
|
70,100
|
|
|
6/27/2025
|
0.00 / 0.00%
|
17.25
|
17.50
|
17.25
|
17.50
|
17.41
|
17.50
|
35,700
|
|
|
6/26/2025
|
0.00 / 0.00%
|
17.15
|
17.50
|
17.15
|
17.50
|
17.26
|
17.50
|
9,000
|
|
|
6/25/2025
|
-0.05 / -0.28%
|
17.70
|
17.70
|
17.20
|
17.50
|
17.37
|
17.50
|
16,500
|
|
|
6/24/2025
|
-0.05 / -0.28%
|
17.55
|
17.80
|
17.25
|
17.55
|
17.56
|
17.55
|
69,700
|
|
|
6/23/2025
|
0.00 / 0.00%
|
17.50
|
17.60
|
16.40
|
17.60
|
17.21
|
17.60
|
331,000
|
|
|
6/20/2025
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.35
|
17.60
|
17.45
|
17.60
|
10,034,700
|
|
|
6/19/2025
|
-0.05 / -0.28%
|
17.65
|
17.65
|
17.45
|
17.60
|
17.58
|
17.60
|
5,400
|
|
|
6/18/2025
|
-0.15 / -0.84%
|
17.75
|
17.75
|
17.45
|
17.65
|
17.56
|
17.65
|
109,500
|
|
|
6/17/2025
|
0.00 / 0.00%
|
17.50
|
17.90
|
17.40
|
17.80
|
17.57
|
17.80
|
17,100
|
|
|
6/16/2025
|
0.00 / 0.00%
|
17.65
|
17.95
|
17.40
|
17.80
|
17.56
|
17.80
|
32,000
|
|
|
6/13/2025
|
-0.20 / -1.11%
|
17.50
|
17.95
|
17.35
|
17.80
|
17.48
|
17.80
|
115,000
|
|
|
6/12/2025
|
0.00 / 0.00%
|
18.00
|
18.05
|
17.75
|
18.00
|
17.97
|
18.00
|
62,400
|
|
|
6/11/2025
|
0.00 / 0.00%
|
17.75
|
18.25
|
17.70
|
18.00
|
18.01
|
18.00
|
55,700
|
|
|
6/10/2025
|
+0.15 / +0.84%
|
17.50
|
18.10
|
17.50
|
18.00
|
17.94
|
18.00
|
108,300
|
|
|
6/9/2025
|
-0.10 / -0.56%
|
17.80
|
17.95
|
17.50
|
17.85
|
17.68
|
17.85
|
22,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|