|
Saigon Telecommunication and Technologies Corporation (SGT : HOSE)
Technology : Software
|
17.60
0.00/0.00%
2:46:18 PM
|
|
|
|
Closing price on 7/4/2008
|
|
| Open |
34.10 |
| High |
34.10 |
| Low |
34.00 |
| Volume |
357,330 |
| Split-adjusted Price |
23.48 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2008
|
+0.90 / +2.71%
|
34.10
|
34.10
|
34.00
|
34.10
|
34.10
|
23.48
|
357,330
|
|
|
7/3/2008
|
0.00 / 0.00%
|
33.20
|
33.20
|
32.60
|
33.20
|
33.20
|
22.86
|
47,400
|
|
|
7/2/2008
|
0.00 / 0.00%
|
33.20
|
34.00
|
33.20
|
33.20
|
33.20
|
22.86
|
39,850
|
|
|
7/1/2008
|
+0.90 / +2.79%
|
32.30
|
33.20
|
32.30
|
33.20
|
33.20
|
22.86
|
77,100
|
|
|
6/30/2008
|
+0.80 / +2.54%
|
31.00
|
32.30
|
30.90
|
32.30
|
32.30
|
22.24
|
74,620
|
|
|
6/27/2008
|
+0.90 / +2.94%
|
29.70
|
31.50
|
29.70
|
31.50
|
31.50
|
21.69
|
62,050
|
|
|
6/26/2008
|
-0.90 / -2.86%
|
31.50
|
32.30
|
30.60
|
30.60
|
30.60
|
21.07
|
12,130
|
|
|
6/25/2008
|
+0.90 / +2.94%
|
29.70
|
31.50
|
29.70
|
31.50
|
31.50
|
21.69
|
22,140
|
|
|
6/24/2008
|
+0.80 / +2.68%
|
29.00
|
30.60
|
29.00
|
30.60
|
30.60
|
21.07
|
51,080
|
|
|
6/23/2008
|
-0.90 / -2.93%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
20.52
|
15,070
|
|
|
6/20/2008
|
-0.90 / -2.85%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
21.14
|
6,600
|
|
|
6/19/2008
|
-0.90 / -2.77%
|
32.50
|
32.50
|
31.60
|
31.60
|
31.60
|
21.76
|
2,000
|
|
|
6/18/2008
|
-0.60 / -1.81%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
22.38
|
18,500
|
|
|
6/17/2008
|
+0.60 / +1.85%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
22.80
|
72,930
|
|
|
6/16/2008
|
+0.60 / +1.88%
|
32.50
|
32.50
|
32.00
|
32.50
|
32.50
|
22.38
|
55,480
|
|
|
6/13/2008
|
0.00 / 0.00%
|
31.30
|
31.90
|
31.30
|
31.90
|
31.90
|
21.97
|
49,910
|
|
|
6/12/2008
|
-0.60 / -1.85%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
21.97
|
28,440
|
|
|
6/11/2008
|
-10.50 / -24.42%
|
32.50
|
33.00
|
32.50
|
32.50
|
32.50
|
22.38
|
5,890
|
|
|
6/10/2008
|
+0.30 / +0.70%
|
42.70
|
43.50
|
42.30
|
43.00
|
43.00
|
29.61
|
130,910
|
|
|
6/9/2008
|
+0.80 / +1.91%
|
42.70
|
42.70
|
41.80
|
42.70
|
42.70
|
29.41
|
106,250
|
|
|
6/6/2008
|
+0.80 / +1.95%
|
41.10
|
41.90
|
40.30
|
41.90
|
41.90
|
28.86
|
108,760
|
|
|
6/5/2008
|
+0.80 / +1.99%
|
41.10
|
41.10
|
41.10
|
41.10
|
41.10
|
28.30
|
57,690
|
|
|
6/4/2008
|
+0.70 / +1.77%
|
40.30
|
40.30
|
38.90
|
40.30
|
40.30
|
27.75
|
135,530
|
|
|
6/3/2008
|
+0.70 / +1.80%
|
39.60
|
39.60
|
39.40
|
39.60
|
39.60
|
27.27
|
51,340
|
|
|
6/2/2008
|
+0.70 / +1.83%
|
38.90
|
38.90
|
37.70
|
38.90
|
38.90
|
26.79
|
111,670
|
|
|
5/30/2008
|
+0.70 / +1.87%
|
36.80
|
38.20
|
36.80
|
38.20
|
38.20
|
26.31
|
234,670
|
|
|
5/26/2008
|
0.00 / 0.00%
|
36.80
|
37.50
|
36.80
|
37.50
|
37.50
|
25.83
|
166,550
|
|
|
5/23/2008
|
+0.70 / +1.90%
|
36.10
|
37.50
|
36.10
|
37.50
|
37.50
|
25.83
|
55,400
|
|
|
5/22/2008
|
-0.70 / -1.87%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
25.34
|
10
|
|
|
5/21/2008
|
-0.70 / -1.83%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
25.83
|
10,080
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|