Superdong Fast Ferry Kien Giang JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	17,000.00	17,200.00	16,900.00	17,200.00	14,298.65	726,285
2023-08-29	17,000.00	17,100.00	16,800.00	16,850.00	14,007.69	640,185
2023-08-28	17,200.00	17,200.00	16,750.00	16,900.00	14,049.26	506,835
2023-08-25	17,150.00	17,300.00	17,050.00	17,100.00	14,215.52	565,320
2023-08-24	16,600.00	17,350.00	16,450.00	17,000.00	14,132.39	1,076,880
2023-08-23	16,800.00	16,800.00	16,300.00	16,550.00	13,758.30	458,745
2023-08-22	16,750.00	16,750.00	15,600.00	16,700.00	13,882.99	874,335
2023-08-21	17,000.00	17,200.00	16,100.00	16,400.00	13,633.60	1,230,915
2023-08-18	18,400.00	18,400.00	17,200.00	17,200.00	14,298.65	2,300,445
2023-08-17	18,550.00	18,800.00	18,450.00	18,450.00	15,337.80	778,260
2023-08-16	18,900.00	19,000.00	18,750.00	18,750.00	15,587.19	826,245
2023-08-15	18,750.00	18,900.00	18,500.00	18,900.00	15,711.89	1,203,510
2023-08-14	18,900.00	18,900.00	18,550.00	18,600.00	15,462.50	919,275
2023-08-11	18,550.00	18,750.00	18,300.00	18,650.00	15,504.06	1,090,425
2023-08-10	18,900.00	19,000.00	18,550.00	18,550.00	15,420.93	1,082,655
2023-08-09	19,100.00	19,150.00	18,800.00	18,900.00	15,711.89	930,720
2023-08-08	18,500.00	19,400.00	18,500.00	19,000.00	15,795.02	2,637,390
2023-08-07	18,650.00	18,800.00	18,400.00	18,500.00	15,379.37	942,375
2023-08-04	18,650.00	18,700.00	18,450.00	18,600.00	15,462.50	735,000
2023-08-03	18,450.00	18,900.00	18,300.00	18,550.00	15,420.93	1,172,955
2023-08-02	18,700.00	18,700.00	18,350.00	18,450.00	15,337.80	1,391,250
2023-08-01	18,800.00	19,000.00	18,650.00	18,650.00	15,504.06	1,160,880
2023-07-31	18,850.00	19,100.00	18,600.00	18,700.00	15,545.63	1,055,565
2023-07-28	19,100.00	19,100.00	18,650.00	18,800.00	15,628.76	1,438,920
2023-07-27	18,900.00	19,250.00	18,750.00	19,000.00	15,795.02	1,185,765
2023-07-26	19,250.00	19,300.00	18,600.00	18,800.00	15,628.76	1,994,055
2023-07-25	19,600.00	19,700.00	19,150.00	19,300.00	16,044.42	977,445
2023-07-24	19,300.00	19,650.00	18,750.00	19,600.00	16,293.81	2,373,315
2023-07-21	20,150.00	20,150.00	18,800.00	19,100.00	15,878.16	3,544,170
2023-07-20	21,800.00	21,800.00	20,100.00	20,100.00	16,709.47	4,683,105
2023-07-19	20,900.00	21,900.00	20,900.00	21,600.00	17,956.45	3,153,150
2023-07-18	20,800.00	21,200.00	20,750.00	20,950.00	17,416.09	739,200
2023-07-17	21,000.00	21,100.00	20,750.00	20,800.00	17,291.39	814,905
2023-07-14	21,050.00	21,400.00	20,700.00	21,000.00	17,457.66	858,270
2023-07-13	21,100.00	21,100.00	20,750.00	20,850.00	17,332.96	652,575
2023-07-12	20,900.00	20,900.00	20,600.00	20,850.00	17,332.96	804,090
2023-07-11	21,600.00	21,600.00	20,600.00	20,800.00	17,291.39	1,849,470
2023-07-10	21,500.00	21,800.00	21,300.00	21,300.00	17,707.05	1,014,090
2023-07-07	21,150.00	21,450.00	20,900.00	21,350.00	17,748.62	851,760
2023-07-06	21,150.00	21,300.00	20,800.00	21,250.00	17,665.49	852,390
2023-07-05	21,500.00	21,850.00	21,050.00	21,150.00	17,582.36	1,029,420
2023-07-04	21,200.00	21,800.00	21,050.00	21,500.00	17,873.32	741,405
2023-07-03	21,000.00	21,300.00	20,950.00	21,000.00	17,457.66	584,325
2023-06-30	20,650.00	20,900.00	20,600.00	20,800.00	17,291.39	659,085
2023-06-29	21,400.00	21,500.00	20,700.00	20,700.00	17,208.26	1,330,455
2023-06-28	21,250.00	21,700.00	20,850.00	21,500.00	17,873.32	1,788,150
2023-06-27	21,000.00	21,500.00	20,700.00	20,900.00	17,374.53	955,395
2023-06-26	20,600.00	21,400.00	20,600.00	20,900.00	17,374.53	2,414,475
2023-06-23	20,450.00	20,850.00	20,300.00	20,400.00	16,958.87	1,319,115
2023-06-22	20,700.00	20,750.00	20,300.00	20,300.00	16,875.74	1,056,300
2023-06-21	20,000.00	20,750.00	19,850.00	20,500.00	17,042.00	1,981,350
2023-06-20	19,800.00	20,350.00	19,700.00	19,900.00	16,543.21	832,335
2023-06-19	19,700.00	19,800.00	19,500.00	19,650.00	16,335.38	404,250
2023-06-16	19,800.00	19,800.00	19,300.00	19,500.00	16,210.68	820,155
2023-06-15	19,500.00	19,750.00	19,450.00	19,700.00	16,376.95	386,295
2023-06-14	19,800.00	19,950.00	19,500.00	19,500.00	16,210.68	934,395
2023-06-13	20,250.00	20,450.00	19,800.00	19,850.00	16,501.64	768,075
2023-06-12	20,500.00	20,600.00	19,900.00	20,200.00	16,792.60	879,480
2023-06-09	19,450.00	20,800.00	19,300.00	20,400.00	16,958.87	1,290,450
2023-06-08	19,300.00	19,950.00	19,300.00	19,450.00	16,169.12	1,148,280

← NewerPage 14 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.