Superdong Fast Ferry Kien Giang JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 12,800.00 | 12,950.00 | 12,600.00 | 12,900.00 | 11,633.04 | 249,700 |
| 2024-08-15 | 13,000.00 | 13,000.00 | 12,500.00 | 12,600.00 | 11,362.51 | 214,100 |
| 2024-08-14 | 12,850.00 | 13,200.00 | 12,700.00 | 12,900.00 | 11,633.04 | 164,600 |
| 2024-08-13 | 13,050.00 | 13,200.00 | 12,800.00 | 12,850.00 | 11,587.95 | 166,500 |
| 2024-08-12 | 12,700.00 | 13,300.00 | 12,600.00 | 13,200.00 | 11,903.58 | 1,142,900 |
| 2024-08-09 | 12,650.00 | 12,900.00 | 12,650.00 | 12,850.00 | 11,587.95 | 321,800 |
| 2024-08-08 | 12,400.00 | 12,750.00 | 12,350.00 | 12,750.00 | 11,497.77 | 514,100 |
| 2024-08-07 | 12,500.00 | 12,600.00 | 12,250.00 | 12,600.00 | 11,362.51 | 279,100 |
| 2024-08-06 | 12,200.00 | 12,400.00 | 12,050.00 | 12,400.00 | 11,182.15 | 352,800 |
| 2024-08-05 | 12,000.00 | 12,400.00 | 11,950.00 | 12,050.00 | 10,866.52 | 901,800 |
| 2024-08-02 | 11,750.00 | 12,000.00 | 11,650.00 | 12,000.00 | 10,821.44 | 415,500 |
| 2024-08-01 | 11,950.00 | 12,000.00 | 11,800.00 | 11,850.00 | 10,686.17 | 347,800 |
| 2024-07-31 | 11,950.00 | 12,000.00 | 11,950.00 | 11,950.00 | 10,776.35 | 112,300 |
| 2024-07-30 | 11,950.00 | 12,050.00 | 11,900.00 | 12,000.00 | 10,821.44 | 225,600 |
| 2024-07-29 | 11,950.00 | 12,050.00 | 11,900.00 | 11,950.00 | 10,776.35 | 301,000 |
| 2024-07-26 | 11,900.00 | 12,000.00 | 11,800.00 | 11,950.00 | 10,776.35 | 121,900 |
| 2024-07-25 | 11,900.00 | 12,000.00 | 11,500.00 | 11,850.00 | 10,686.17 | 185,900 |
| 2024-07-24 | 12,000.00 | 12,000.00 | 11,700.00 | 11,950.00 | 10,776.35 | 335,800 |
| 2024-07-23 | 12,450.00 | 12,500.00 | 12,000.00 | 12,000.00 | 10,821.44 | 426,100 |
| 2024-07-22 | 12,800.00 | 12,800.00 | 12,350.00 | 12,500.00 | 11,272.33 | 266,600 |
| 2024-07-19 | 12,700.00 | 12,800.00 | 12,550.00 | 12,800.00 | 11,542.86 | 123,600 |
| 2024-07-18 | 12,600.00 | 12,800.00 | 12,450.00 | 12,700.00 | 11,452.69 | 276,800 |
| 2024-07-17 | 13,000.00 | 13,000.00 | 12,500.00 | 12,500.00 | 11,272.33 | 436,200 |
| 2024-07-16 | 13,050.00 | 13,100.00 | 12,900.00 | 12,950.00 | 11,678.13 | 276,600 |
| 2024-07-15 | 13,000.00 | 13,100.00 | 12,950.00 | 12,950.00 | 11,678.13 | 172,900 |
| 2024-07-12 | 13,000.00 | 13,100.00 | 12,900.00 | 13,000.00 | 11,723.22 | 391,300 |
| 2024-07-11 | 13,200.00 | 13,300.00 | 12,950.00 | 13,100.00 | 11,813.40 | 531,100 |
| 2024-07-10 | 13,300.00 | 13,400.00 | 13,000.00 | 13,200.00 | 11,903.58 | 705,800 |
| 2024-07-09 | 13,400.00 | 13,450.00 | 13,250.00 | 13,300.00 | 11,993.76 | 394,500 |
| 2024-07-08 | 13,450.00 | 13,550.00 | 13,200.00 | 13,400.00 | 12,083.94 | 392,900 |
| 2024-07-05 | 13,700.00 | 13,700.00 | 13,350.00 | 13,450.00 | 12,129.03 | 237,900 |
| 2024-07-04 | 13,350.00 | 13,900.00 | 13,350.00 | 13,700.00 | 12,354.47 | 588,500 |
| 2024-07-03 | 13,500.00 | 13,500.00 | 13,300.00 | 13,500.00 | 12,174.11 | 314,000 |
| 2024-07-02 | 13,550.00 | 13,550.00 | 13,250.00 | 13,400.00 | 12,083.94 | 326,200 |
| 2024-07-01 | 13,550.00 | 13,550.00 | 13,300.00 | 13,500.00 | 12,174.11 | 99,300 |
| 2024-06-28 | 13,550.00 | 13,650.00 | 13,350.00 | 13,500.00 | 12,174.11 | 247,600 |
| 2024-06-27 | 14,050.00 | 14,100.00 | 13,950.00 | 14,000.00 | 12,023.82 | 272,475 |
| 2024-06-26 | 14,100.00 | 14,250.00 | 13,950.00 | 14,050.00 | 12,066.76 | 326,340 |
| 2024-06-25 | 14,000.00 | 14,200.00 | 13,900.00 | 14,200.00 | 12,195.59 | 412,125 |
| 2024-06-24 | 14,550.00 | 14,550.00 | 13,800.00 | 14,000.00 | 12,023.82 | 956,340 |
| 2024-06-21 | 14,600.00 | 14,650.00 | 14,400.00 | 14,500.00 | 12,453.24 | 268,590 |
| 2024-06-20 | 14,600.00 | 14,700.00 | 14,350.00 | 14,500.00 | 12,453.24 | 341,040 |
| 2024-06-19 | 14,600.00 | 14,600.00 | 14,450.00 | 14,500.00 | 12,453.24 | 213,465 |
| 2024-06-18 | 14,400.00 | 14,650.00 | 14,400.00 | 14,550.00 | 12,496.18 | 372,225 |
| 2024-06-17 | 14,500.00 | 14,650.00 | 14,350.00 | 14,400.00 | 12,367.36 | 642,075 |
| 2024-06-14 | 15,000.00 | 15,100.00 | 14,500.00 | 14,500.00 | 12,453.24 | 1,358,280 |
| 2024-06-13 | 15,200.00 | 15,250.00 | 15,000.00 | 15,050.00 | 12,925.60 | 554,400 |
| 2024-06-12 | 15,100.00 | 15,200.00 | 15,000.00 | 15,150.00 | 13,011.49 | 542,430 |
| 2024-06-11 | 14,900.00 | 15,350.00 | 14,700.00 | 15,100.00 | 12,968.55 | 1,455,930 |
| 2024-06-10 | 14,850.00 | 14,950.00 | 14,600.00 | 14,750.00 | 12,667.95 | 811,650 |
| 2024-06-07 | 14,900.00 | 15,050.00 | 14,750.00 | 14,850.00 | 12,753.84 | 415,695 |
| 2024-06-06 | 15,350.00 | 15,350.00 | 14,900.00 | 14,900.00 | 12,796.78 | 853,965 |
| 2024-06-05 | 15,650.00 | 15,750.00 | 15,500.00 | 15,600.00 | 12,968.55 | 902,370 |
| 2024-06-04 | 15,400.00 | 15,950.00 | 15,300.00 | 15,650.00 | 13,010.11 | 1,951,530 |
| 2024-06-03 | 15,450.00 | 15,500.00 | 15,200.00 | 15,350.00 | 12,760.72 | 788,760 |
| 2024-05-31 | 15,200.00 | 15,400.00 | 15,000.00 | 15,200.00 | 12,636.02 | 479,535 |
| 2024-05-30 | 15,000.00 | 15,150.00 | 14,850.00 | 15,150.00 | 12,594.45 | 684,705 |
| 2024-05-29 | 15,500.00 | 15,500.00 | 15,050.00 | 15,100.00 | 12,552.89 | 1,031,940 |
| 2024-05-28 | 15,000.00 | 15,450.00 | 15,000.00 | 15,350.00 | 12,760.72 | 880,845 |
| 2024-05-27 | 15,100.00 | 15,100.00 | 14,800.00 | 14,950.00 | 12,428.19 | 519,960 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-15 | 500.0000 VND |
| 2025-05-27 | 500.0000 VND |
| 2024-06-06 | 500.0000 VND |
| 2023-05-25 | 500.0000 VND |
| 2021-06-17 | 500.0000 VND |
| 2020-07-15 | 1,000.0001 VND |
| 2019-06-28 | 1,100.0001 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.