Superdong Fast Ferry Kien Giang JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	14,200.00	14,250.00	13,700.00	13,900.00	11,555.31	320,040
2023-11-23	14,550.00	14,550.00	14,250.00	14,250.00	11,846.27	299,040
2023-11-22	14,450.00	14,600.00	14,350.00	14,550.00	12,095.66	94,500
2023-11-21	14,400.00	14,550.00	14,300.00	14,550.00	12,095.66	248,220
2023-11-20	14,000.00	14,450.00	13,900.00	14,450.00	12,012.53	166,740
2023-11-17	14,350.00	14,500.00	14,000.00	14,100.00	11,721.57	574,560
2023-11-16	14,150.00	14,350.00	14,150.00	14,350.00	11,929.40	82,845
2023-11-15	14,400.00	14,450.00	14,200.00	14,300.00	11,887.83	279,405
2023-11-14	14,350.00	14,350.00	14,100.00	14,200.00	11,804.70	204,225
2023-11-13	14,150.00	14,550.00	14,050.00	14,100.00	11,721.57	373,275
2023-11-10	13,900.00	14,100.00	13,700.00	14,050.00	11,680.00	201,915
2023-11-09	14,000.00	14,300.00	13,950.00	14,150.00	11,763.14	327,180
2023-11-08	13,500.00	14,000.00	13,500.00	13,950.00	11,596.87	322,770
2023-11-07	13,500.00	13,600.00	13,400.00	13,500.00	11,222.78	168,105
2023-11-06	13,500.00	13,700.00	13,300.00	13,500.00	11,222.78	286,965
2023-11-03	13,850.00	13,850.00	13,400.00	13,500.00	11,222.78	198,030
2023-11-02	13,000.00	13,800.00	13,000.00	13,700.00	11,389.04	357,945
2023-11-01	12,500.00	13,000.00	12,450.00	13,000.00	10,807.12	198,135
2023-10-31	13,050.00	13,150.00	12,500.00	12,500.00	10,391.46	282,870
2023-10-30	13,050.00	13,450.00	13,000.00	13,000.00	10,807.12	300,615
2023-10-27	13,000.00	13,200.00	12,700.00	13,050.00	10,848.69	400,050
2023-10-26	13,850.00	13,850.00	12,950.00	12,950.00	10,765.56	874,440
2023-10-25	13,950.00	14,100.00	13,850.00	13,900.00	11,555.31	462,210
2023-10-24	13,800.00	14,000.00	13,750.00	13,950.00	11,596.87	238,245
2023-10-23	14,650.00	14,650.00	13,700.00	13,700.00	11,389.04	462,525
2023-10-20	14,650.00	14,800.00	14,100.00	14,650.00	12,178.79	515,340
2023-10-19	15,000.00	15,050.00	14,600.00	14,800.00	12,303.49	164,220
2023-10-18	15,100.00	15,150.00	14,500.00	15,000.00	12,469.76	459,165
2023-10-17	15,500.00	15,500.00	15,100.00	15,100.00	12,552.89	273,105
2023-10-16	15,950.00	15,950.00	15,350.00	15,500.00	12,885.41	500,010
2023-10-13	15,900.00	15,950.00	15,500.00	15,950.00	13,259.51	289,590
2023-10-12	16,050.00	16,050.00	15,850.00	15,950.00	13,259.51	233,310
2023-10-11	16,000.00	16,000.00	15,800.00	15,900.00	13,217.94	286,755
2023-10-10	15,600.00	15,900.00	15,600.00	15,750.00	13,093.24	374,430
2023-10-09	15,400.00	15,700.00	15,300.00	15,600.00	12,968.55	221,340
2023-10-06	14,950.00	15,650.00	14,950.00	15,400.00	12,802.28	396,690
2023-10-05	15,200.00	15,200.00	14,900.00	14,950.00	12,428.19	185,745
2023-10-04	14,500.00	15,400.00	14,400.00	15,000.00	12,469.76	421,785
2023-10-03	15,800.00	15,800.00	14,950.00	14,950.00	12,428.19	430,290
2023-10-02	15,850.00	15,950.00	15,800.00	15,800.00	13,134.81	261,345
2023-09-29	16,100.00	16,100.00	15,850.00	15,850.00	13,176.38	179,760
2023-09-28	15,850.00	15,950.00	15,700.00	15,850.00	13,176.38	187,635
2023-09-27	15,800.00	15,950.00	15,600.00	15,800.00	13,134.81	309,855
2023-09-26	16,000.00	16,150.00	15,500.00	15,750.00	13,093.24	534,345
2023-09-25	16,600.00	16,650.00	15,650.00	15,650.00	13,010.11	974,400
2023-09-22	17,000.00	17,000.00	16,500.00	16,700.00	13,882.99	725,865
2023-09-21	16,700.00	17,350.00	16,650.00	17,150.00	14,257.09	962,535
2023-09-20	16,650.00	16,850.00	16,450.00	16,700.00	13,882.99	700,350
2023-09-19	16,650.00	16,650.00	16,250.00	16,600.00	13,799.86	462,000
2023-09-18	16,950.00	17,000.00	16,500.00	16,500.00	13,716.73	485,730
2023-09-15	16,950.00	17,150.00	16,700.00	17,000.00	14,132.39	683,025
2023-09-14	17,200.00	17,250.00	16,850.00	17,100.00	14,215.52	661,290
2023-09-13	17,450.00	17,450.00	17,150.00	17,200.00	14,298.65	646,065
2023-09-12	17,050.00	17,400.00	17,000.00	17,400.00	14,464.92	507,780
2023-09-11	17,650.00	17,800.00	17,100.00	17,100.00	14,215.52	830,445
2023-09-08	17,600.00	17,950.00	17,550.00	17,650.00	14,672.75	994,245
2023-09-07	17,400.00	17,600.00	17,200.00	17,500.00	14,548.05	1,210,335
2023-09-06	17,600.00	17,600.00	17,200.00	17,300.00	14,381.79	1,000,860
2023-09-05	17,900.00	17,900.00	17,400.00	17,700.00	14,714.31	764,715
2023-08-31	17,250.00	17,800.00	17,250.00	17,800.00	14,797.44	981,330

← NewerPage 13 of 21 · 1,246 trading daysOlder →

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.