|
Saigon Telecommunication and Technologies Corporation (SGT : HOSE)
Technology : Software
|
15.45
0.00/0.00%
2:15:01 PM
|
|
|
|
Closing price on 11/21/2017
|
|
| Open |
6.85 |
| High |
7.15 |
| Low |
6.85 |
| Volume |
4,040 |
| Split-adjusted Price |
4.89 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2017
|
+0.30 / +4.41%
|
6.85
|
7.15
|
6.85
|
7.10
|
6.93
|
4.89
|
4,040
|
|
|
11/20/2017
|
0.00 / 0.00%
|
6.80
|
7.15
|
6.80
|
6.80
|
6.82
|
4.68
|
440
|
|
|
11/17/2017
|
-0.29 / -4.09%
|
7.00
|
7.09
|
6.80
|
6.80
|
6.92
|
4.68
|
2,620
|
|
|
11/16/2017
|
+0.21 / +3.05%
|
7.09
|
7.09
|
6.80
|
7.09
|
7.09
|
4.88
|
50
|
|
|
11/15/2017
|
+0.08 / +1.18%
|
6.80
|
7.09
|
6.70
|
6.88
|
6.78
|
4.74
|
5,900
|
|
|
11/14/2017
|
-0.44 / -6.08%
|
7.01
|
7.01
|
6.74
|
6.80
|
6.88
|
4.68
|
26,440
|
|
|
11/13/2017
|
-0.14 / -1.90%
|
7.30
|
7.30
|
7.24
|
7.24
|
7.27
|
4.99
|
2,190
|
|
|
11/10/2017
|
+0.08 / +1.10%
|
7.26
|
7.40
|
7.01
|
7.38
|
7.18
|
5.08
|
17,540
|
|
|
11/9/2017
|
+0.01 / +0.14%
|
7.29
|
7.49
|
7.29
|
7.30
|
7.32
|
5.03
|
12,430
|
|
|
11/8/2017
|
-0.20 / -2.67%
|
7.01
|
7.47
|
6.97
|
7.29
|
7.01
|
5.02
|
31,240
|
|
|
11/7/2017
|
-0.01 / -0.13%
|
7.49
|
7.49
|
7.49
|
7.49
|
7.49
|
5.16
|
560
|
|
|
11/6/2017
|
-0.24 / -3.10%
|
7.50
|
7.69
|
7.50
|
7.50
|
7.55
|
5.17
|
6,020
|
|
|
11/3/2017
|
+0.24 / +3.20%
|
7.50
|
7.74
|
7.50
|
7.74
|
7.62
|
5.33
|
3,610
|
|
|
11/2/2017
|
-0.50 / -6.25%
|
7.50
|
7.87
|
7.50
|
7.50
|
7.59
|
5.17
|
10,730
|
|
|
11/1/2017
|
+0.20 / +2.56%
|
7.80
|
8.00
|
7.80
|
8.00
|
7.88
|
5.51
|
18,400
|
|
|
10/31/2017
|
-0.50 / -6.02%
|
8.73
|
8.73
|
7.80
|
7.80
|
7.94
|
5.37
|
3,150
|
|
|
10/30/2017
|
-0.05 / -0.60%
|
8.77
|
8.77
|
7.77
|
8.30
|
7.89
|
5.72
|
6,080
|
|
|
10/27/2017
|
+0.16 / +1.95%
|
7.70
|
8.35
|
7.70
|
8.35
|
7.88
|
5.75
|
2,410
|
|
|
10/26/2017
|
0.00 / 0.00%
|
8.00
|
8.25
|
8.00
|
8.19
|
8.06
|
5.64
|
3,100
|
|
|
10/25/2017
|
+0.51 / +6.64%
|
7.60
|
8.19
|
7.60
|
8.19
|
7.80
|
5.64
|
6,150
|
|
|
10/24/2017
|
-0.31 / -3.88%
|
8.09
|
8.09
|
7.68
|
7.68
|
7.92
|
5.29
|
1,010
|
|
|
10/23/2017
|
+0.19 / +2.44%
|
7.60
|
7.99
|
7.60
|
7.99
|
7.84
|
5.50
|
1,224,410
|
|
|
10/20/2017
|
-0.25 / -3.11%
|
8.34
|
8.34
|
7.80
|
7.80
|
7.95
|
5.37
|
1,232,580
|
|
|
10/19/2017
|
-0.27 / -3.25%
|
8.47
|
8.47
|
8.00
|
8.05
|
8.21
|
5.54
|
1,229,260
|
|
|
10/18/2017
|
-0.07 / -0.83%
|
8.49
|
8.49
|
8.32
|
8.32
|
8.43
|
5.73
|
1,235,170
|
|
|
10/17/2017
|
+0.09 / +1.08%
|
8.30
|
8.39
|
8.10
|
8.39
|
8.30
|
5.78
|
1,225,910
|
|
|
10/16/2017
|
+0.05 / +0.61%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.40
|
5.72
|
1,228,370
|
|
|
10/13/2017
|
-0.40 / -4.62%
|
8.65
|
8.65
|
8.25
|
8.25
|
8.28
|
5.68
|
1,226,800
|
|
|
10/12/2017
|
+0.20 / +2.37%
|
8.90
|
8.90
|
8.20
|
8.65
|
8.66
|
5.96
|
1,226,840
|
|
|
10/11/2017
|
-0.15 / -1.74%
|
8.30
|
9.00
|
8.30
|
8.45
|
8.39
|
5.82
|
1,232,360
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:02 PM
|
|
|
|
|