Superdong Fast Ferry Kien Giang JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 14,600.00 | 14,700.00 | 14,500.00 | 14,650.00 | 12,178.79 | 261,765 |
| 2024-02-23 | 14,800.00 | 14,950.00 | 14,500.00 | 14,550.00 | 12,095.66 | 381,465 |
| 2024-02-22 | 14,550.00 | 15,000.00 | 14,450.00 | 14,900.00 | 12,386.62 | 532,665 |
| 2024-02-21 | 14,600.00 | 14,600.00 | 14,400.00 | 14,500.00 | 12,054.10 | 187,320 |
| 2024-02-20 | 14,500.00 | 14,600.00 | 14,450.00 | 14,600.00 | 12,137.23 | 239,295 |
| 2024-02-19 | 14,550.00 | 14,600.00 | 14,400.00 | 14,500.00 | 12,054.10 | 223,440 |
| 2024-02-16 | 14,450.00 | 14,550.00 | 14,400.00 | 14,550.00 | 12,095.66 | 302,085 |
| 2024-02-15 | 14,350.00 | 14,550.00 | 14,300.00 | 14,450.00 | 12,012.53 | 236,460 |
| 2024-02-07 | 14,350.00 | 14,450.00 | 14,200.00 | 14,300.00 | 11,887.83 | 168,630 |
| 2024-02-06 | 14,150.00 | 14,500.00 | 14,000.00 | 14,350.00 | 11,929.40 | 311,115 |
| 2024-02-05 | 14,000.00 | 14,150.00 | 13,950.00 | 14,000.00 | 11,638.44 | 238,980 |
| 2024-02-02 | 14,100.00 | 14,150.00 | 13,950.00 | 13,950.00 | 11,596.87 | 189,105 |
| 2024-02-01 | 13,950.00 | 14,100.00 | 13,900.00 | 14,100.00 | 11,721.57 | 1,631,700 |
| 2024-01-31 | 14,000.00 | 14,000.00 | 13,900.00 | 13,950.00 | 11,596.87 | 190,050 |
| 2024-01-30 | 14,050.00 | 14,100.00 | 13,950.00 | 13,950.00 | 11,596.87 | 204,015 |
| 2024-01-29 | 14,050.00 | 14,100.00 | 13,950.00 | 14,050.00 | 11,680.00 | 146,160 |
| 2024-01-26 | 14,050.00 | 14,100.00 | 13,900.00 | 14,050.00 | 11,680.00 | 260,400 |
| 2024-01-25 | 14,150.00 | 14,200.00 | 13,950.00 | 14,050.00 | 11,680.00 | 129,885 |
| 2024-01-24 | 14,100.00 | 14,250.00 | 14,000.00 | 14,200.00 | 11,804.70 | 193,095 |
| 2024-01-23 | 14,200.00 | 14,200.00 | 13,950.00 | 14,100.00 | 11,721.57 | 133,770 |
| 2024-01-22 | 14,300.00 | 14,300.00 | 13,900.00 | 14,050.00 | 11,680.00 | 943,635 |
| 2024-01-19 | 14,600.00 | 14,650.00 | 14,350.00 | 14,550.00 | 12,095.66 | 143,745 |
| 2024-01-18 | 14,600.00 | 14,600.00 | 14,400.00 | 14,550.00 | 12,095.66 | 133,350 |
| 2024-01-17 | 14,300.00 | 14,500.00 | 14,250.00 | 14,400.00 | 11,970.97 | 112,140 |
| 2024-01-16 | 14,200.00 | 14,300.00 | 14,200.00 | 14,300.00 | 11,887.83 | 61,320 |
| 2024-01-15 | 14,200.00 | 14,450.00 | 14,200.00 | 14,250.00 | 11,846.27 | 147,525 |
| 2024-01-12 | 14,600.00 | 14,600.00 | 14,150.00 | 14,200.00 | 11,804.70 | 517,335 |
| 2024-01-11 | 14,600.00 | 14,700.00 | 14,550.00 | 14,600.00 | 12,137.23 | 189,630 |
| 2024-01-10 | 14,800.00 | 14,800.00 | 14,600.00 | 14,600.00 | 12,137.23 | 251,790 |
| 2024-01-09 | 15,000.00 | 15,000.00 | 14,700.00 | 14,850.00 | 12,345.06 | 289,485 |
| 2024-01-08 | 14,850.00 | 14,950.00 | 14,800.00 | 14,950.00 | 12,428.19 | 217,665 |
| 2024-01-05 | 14,900.00 | 14,950.00 | 14,750.00 | 14,850.00 | 12,345.06 | 310,275 |
| 2024-01-04 | 14,800.00 | 15,050.00 | 14,800.00 | 14,850.00 | 12,345.06 | 696,990 |
| 2024-01-03 | 14,850.00 | 14,900.00 | 14,600.00 | 14,750.00 | 12,261.93 | 297,150 |
| 2024-01-02 | 14,800.00 | 15,000.00 | 14,700.00 | 14,700.00 | 12,220.36 | 250,530 |
| 2023-12-29 | 14,900.00 | 14,950.00 | 14,800.00 | 14,800.00 | 12,303.49 | 183,120 |
| 2023-12-28 | 14,850.00 | 14,950.00 | 14,800.00 | 14,900.00 | 12,386.62 | 160,860 |
| 2023-12-27 | 14,800.00 | 15,000.00 | 14,800.00 | 14,850.00 | 12,345.06 | 282,135 |
| 2023-12-26 | 14,900.00 | 15,100.00 | 14,850.00 | 14,850.00 | 12,345.06 | 259,140 |
| 2023-12-25 | 14,700.00 | 14,850.00 | 14,650.00 | 14,850.00 | 12,345.06 | 356,265 |
| 2023-12-22 | 14,650.00 | 14,750.00 | 14,450.00 | 14,700.00 | 12,220.36 | 204,960 |
| 2023-12-21 | 14,300.00 | 14,700.00 | 14,100.00 | 14,600.00 | 12,137.23 | 204,225 |
| 2023-12-20 | 14,400.00 | 14,400.00 | 14,150.00 | 14,350.00 | 11,929.40 | 122,850 |
| 2023-12-19 | 14,350.00 | 14,450.00 | 14,050.00 | 14,450.00 | 12,012.53 | 263,235 |
| 2023-12-18 | 14,750.00 | 14,750.00 | 14,350.00 | 14,350.00 | 11,929.40 | 299,460 |
| 2023-12-15 | 14,850.00 | 14,850.00 | 14,550.00 | 14,750.00 | 12,261.93 | 204,120 |
| 2023-12-14 | 14,850.00 | 15,000.00 | 14,700.00 | 14,750.00 | 12,261.93 | 486,591 |
| 2023-12-13 | 15,150.00 | 15,150.00 | 14,600.00 | 14,700.00 | 12,220.36 | 401,415 |
| 2023-12-12 | 14,750.00 | 15,000.00 | 14,750.00 | 14,950.00 | 12,428.19 | 338,205 |
| 2023-12-11 | 15,300.00 | 15,400.00 | 14,700.00 | 14,850.00 | 12,345.06 | 583,380 |
| 2023-12-08 | 15,200.00 | 15,400.00 | 15,000.00 | 15,150.00 | 12,594.45 | 706,965 |
| 2023-12-07 | 14,550.00 | 15,400.00 | 14,500.00 | 15,200.00 | 12,636.02 | 2,484,300 |
| 2023-12-06 | 14,300.00 | 14,400.00 | 14,250.00 | 14,400.00 | 11,970.97 | 328,335 |
| 2023-12-05 | 14,400.00 | 14,400.00 | 14,250.00 | 14,250.00 | 11,846.27 | 147,840 |
| 2023-12-04 | 14,000.00 | 14,500.00 | 13,950.00 | 14,400.00 | 11,970.97 | 630,420 |
| 2023-12-01 | 13,900.00 | 13,950.00 | 13,850.00 | 13,950.00 | 11,596.87 | 121,380 |
| 2023-11-30 | 14,000.00 | 14,000.00 | 13,800.00 | 13,800.00 | 11,472.18 | 157,605 |
| 2023-11-29 | 14,150.00 | 14,150.00 | 13,900.00 | 14,000.00 | 11,638.44 | 156,345 |
| 2023-11-28 | 13,950.00 | 14,100.00 | 13,750.00 | 14,100.00 | 11,721.57 | 205,275 |
| 2023-11-27 | 13,900.00 | 14,150.00 | 13,700.00 | 14,000.00 | 11,638.44 | 143,535 |
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.