Live Quote:
On
|
|
|
Thursday, May 29, 2025 4:23:28 AM - Markets open
|
|
|
|
|
|
|
Saigon Telecommunication and Technologies Corporation (SGT : HOSE)
Technology : Software
|
18.10
0.00/0.00%
3:08:53 PM
|
|
|
Closing price on 11/18/2015
|
|
Open |
3.50 |
High |
3.70 |
Low |
3.50 |
Volume |
4,250 |
Split-adjusted Price |
2.48 |
|
|
SGT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/18/2015
|
+0.10 / +2.86%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.53
|
2.48
|
4,250
|
|
11/17/2015
|
+0.10 / +2.94%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.53
|
2.41
|
1,820
|
|
11/16/2015
|
-0.20 / -5.56%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.34
|
20
|
|
11/13/2015
|
-0.20 / -5.26%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2.48
|
10
|
|
11/12/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.62
|
0
|
|
11/11/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.62
|
0
|
|
11/10/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.62
|
4,050
|
|
11/9/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.62
|
300
|
|
11/6/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.62
|
1,000
|
|
11/5/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.62
|
0
|
|
11/4/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.62
|
0
|
|
11/3/2015
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.62
|
3,560
|
|
11/2/2015
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.69
|
0
|
|
10/30/2015
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.88
|
2.69
|
1,010
|
|
10/29/2015
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.95
|
2.75
|
640
|
|
10/28/2015
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.69
|
380
|
|
10/27/2015
|
+0.10 / +2.63%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.93
|
2.69
|
3,700
|
|
10/26/2015
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.62
|
30
|
|
10/23/2015
|
+0.20 / +5.88%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2.48
|
10
|
|
10/22/2015
|
-0.10 / -2.86%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.40
|
2.34
|
10,000
|
|
10/21/2015
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.41
|
100
|
|
10/20/2015
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.41
|
10
|
|
10/19/2015
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.63
|
2.48
|
720
|
|
10/16/2015
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
2.55
|
120
|
|
10/15/2015
|
-0.20 / -5.00%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.90
|
2.62
|
14,530
|
|
10/14/2015
|
+0.20 / +5.26%
|
3.60
|
4.00
|
3.60
|
4.00
|
3.61
|
2.75
|
4,980
|
|
10/13/2015
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.62
|
20
|
|
10/12/2015
|
-0.20 / -5.26%
|
3.70
|
4.00
|
3.60
|
3.60
|
3.68
|
2.48
|
10,050
|
|
10/9/2015
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.80
|
2.62
|
7,110
|
|
10/8/2015
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.55
|
2.48
|
410
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:08:52 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|