Superdong Fast Ferry Kien Giang JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 15,500.00 | 15,650.00 | 14,700.00 | 15,100.00 | 12,552.89 | 1,089,795 |
| 2024-05-23 | 15,050.00 | 15,750.00 | 14,900.00 | 15,450.00 | 12,843.85 | 1,489,740 |
| 2024-05-22 | 14,700.00 | 15,250.00 | 14,700.00 | 15,050.00 | 12,511.32 | 1,241,730 |
| 2024-05-21 | 14,800.00 | 14,800.00 | 14,500.00 | 14,700.00 | 12,220.36 | 580,020 |
| 2024-05-20 | 14,850.00 | 15,100.00 | 14,700.00 | 14,800.00 | 12,303.49 | 760,200 |
| 2024-05-17 | 14,700.00 | 14,800.00 | 14,550.00 | 14,700.00 | 12,220.36 | 399,945 |
| 2024-05-16 | 14,850.00 | 14,850.00 | 14,600.00 | 14,700.00 | 12,220.36 | 398,160 |
| 2024-05-15 | 14,400.00 | 14,950.00 | 14,350.00 | 14,600.00 | 12,137.23 | 909,300 |
| 2024-05-14 | 14,250.00 | 14,450.00 | 14,250.00 | 14,350.00 | 11,929.40 | 236,250 |
| 2024-05-13 | 14,200.00 | 14,300.00 | 14,100.00 | 14,250.00 | 11,846.27 | 378,840 |
| 2024-05-10 | 14,400.00 | 14,450.00 | 14,150.00 | 14,150.00 | 11,763.14 | 538,965 |
| 2024-05-09 | 14,300.00 | 14,450.00 | 14,200.00 | 14,400.00 | 11,970.97 | 394,905 |
| 2024-05-08 | 14,400.00 | 14,450.00 | 14,150.00 | 14,350.00 | 11,929.40 | 607,530 |
| 2024-05-07 | 14,700.00 | 14,750.00 | 14,300.00 | 14,400.00 | 11,970.97 | 539,595 |
| 2024-05-06 | 14,350.00 | 14,650.00 | 14,150.00 | 14,600.00 | 12,137.23 | 885,360 |
| 2024-05-03 | 14,300.00 | 14,450.00 | 14,050.00 | 14,150.00 | 11,763.14 | 372,120 |
| 2024-05-02 | 13,750.00 | 14,300.00 | 13,750.00 | 14,300.00 | 11,887.83 | 496,860 |
| 2024-04-26 | 13,750.00 | 14,000.00 | 13,650.00 | 13,750.00 | 11,430.61 | 629,265 |
| 2024-04-25 | 14,000.00 | 14,200.00 | 13,800.00 | 13,950.00 | 11,596.87 | 324,870 |
| 2024-04-24 | 13,700.00 | 14,100.00 | 13,650.00 | 14,100.00 | 11,721.57 | 919,695 |
| 2024-04-23 | 14,250.00 | 14,350.00 | 13,600.00 | 13,700.00 | 11,389.04 | 776,160 |
| 2024-04-22 | 14,250.00 | 14,600.00 | 14,000.00 | 14,200.00 | 11,804.70 | 851,235 |
| 2024-04-19 | 15,100.00 | 15,150.00 | 14,250.00 | 14,300.00 | 11,887.83 | 2,120,475 |
| 2024-04-17 | 15,700.00 | 15,900.00 | 15,300.00 | 15,300.00 | 12,719.15 | 1,243,620 |
| 2024-04-16 | 15,700.00 | 15,800.00 | 15,150.00 | 15,700.00 | 13,051.68 | 1,945,860 |
| 2024-04-15 | 16,950.00 | 17,150.00 | 15,650.00 | 15,700.00 | 13,051.68 | 2,251,410 |
| 2024-04-12 | 17,150.00 | 17,200.00 | 16,650.00 | 16,800.00 | 13,966.13 | 782,565 |
| 2024-04-11 | 16,100.00 | 17,100.00 | 15,950.00 | 17,050.00 | 14,173.96 | 2,280,810 |
| 2024-04-10 | 16,450.00 | 16,550.00 | 16,200.00 | 16,200.00 | 13,467.34 | 850,815 |
| 2024-04-09 | 16,150.00 | 16,300.00 | 16,050.00 | 16,250.00 | 13,508.90 | 499,485 |
| 2024-04-08 | 16,300.00 | 16,600.00 | 16,100.00 | 16,150.00 | 13,425.77 | 1,154,370 |
| 2024-04-05 | 16,400.00 | 16,400.00 | 16,050.00 | 16,250.00 | 13,508.90 | 1,347,570 |
| 2024-04-04 | 16,200.00 | 16,800.00 | 16,050.00 | 16,450.00 | 13,675.17 | 1,958,145 |
| 2024-04-03 | 16,500.00 | 16,550.00 | 16,100.00 | 16,100.00 | 13,384.20 | 1,585,605 |
| 2024-04-02 | 16,500.00 | 16,700.00 | 16,250.00 | 16,500.00 | 13,716.73 | 1,910,160 |
| 2024-04-01 | 15,200.00 | 16,150.00 | 15,100.00 | 16,150.00 | 13,425.77 | 2,714,670 |
| 2024-03-29 | 14,900.00 | 15,300.00 | 14,900.00 | 15,100.00 | 12,552.89 | 1,282,050 |
| 2024-03-28 | 15,000.00 | 15,050.00 | 14,850.00 | 14,850.00 | 12,345.06 | 579,495 |
| 2024-03-27 | 15,000.00 | 15,150.00 | 14,900.00 | 14,950.00 | 12,428.19 | 647,010 |
| 2024-03-26 | 15,000.00 | 15,100.00 | 14,900.00 | 15,000.00 | 12,469.76 | 723,555 |
| 2024-03-25 | 15,100.00 | 15,300.00 | 15,000.00 | 15,100.00 | 12,552.89 | 729,645 |
| 2024-03-22 | 15,400.00 | 15,600.00 | 15,150.00 | 15,150.00 | 12,594.45 | 894,495 |
| 2024-03-21 | 15,350.00 | 15,500.00 | 15,250.00 | 15,400.00 | 12,802.28 | 941,325 |
| 2024-03-20 | 15,300.00 | 15,400.00 | 15,150.00 | 15,300.00 | 12,719.15 | 485,835 |
| 2024-03-19 | 15,400.00 | 15,450.00 | 15,250.00 | 15,400.00 | 12,802.28 | 373,800 |
| 2024-03-18 | 15,650.00 | 15,800.00 | 15,200.00 | 15,400.00 | 12,802.28 | 1,185,240 |
| 2024-03-15 | 15,100.00 | 15,550.00 | 15,100.00 | 15,300.00 | 12,719.15 | 1,493,415 |
| 2024-03-14 | 15,100.00 | 15,400.00 | 14,950.00 | 15,100.00 | 12,552.89 | 946,575 |
| 2024-03-13 | 14,900.00 | 15,050.00 | 14,800.00 | 15,050.00 | 12,511.32 | 400,260 |
| 2024-03-12 | 14,900.00 | 15,100.00 | 14,800.00 | 14,850.00 | 12,345.06 | 250,740 |
| 2024-03-11 | 15,100.00 | 15,200.00 | 14,850.00 | 14,900.00 | 12,386.62 | 247,905 |
| 2024-03-08 | 15,200.00 | 15,300.00 | 14,900.00 | 15,100.00 | 12,552.89 | 406,980 |
| 2024-03-07 | 14,800.00 | 15,200.00 | 14,750.00 | 15,200.00 | 12,636.02 | 389,130 |
| 2024-03-06 | 15,150.00 | 15,300.00 | 14,700.00 | 14,700.00 | 12,220.36 | 489,195 |
| 2024-03-05 | 15,300.00 | 15,300.00 | 15,050.00 | 15,200.00 | 12,636.02 | 365,190 |
| 2024-03-04 | 15,400.00 | 15,400.00 | 15,100.00 | 15,300.00 | 12,719.15 | 385,350 |
| 2024-03-01 | 14,700.00 | 15,250.00 | 14,650.00 | 15,150.00 | 12,594.45 | 921,480 |
| 2024-02-29 | 14,850.00 | 14,850.00 | 14,650.00 | 14,750.00 | 12,261.93 | 262,395 |
| 2024-02-28 | 14,950.00 | 14,950.00 | 14,700.00 | 14,750.00 | 12,261.93 | 277,095 |
| 2024-02-27 | 14,650.00 | 14,800.00 | 14,650.00 | 14,800.00 | 12,303.49 | 276,780 |
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.