Superdong Fast Ferry Kien Giang JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	19,200.00	19,800.00	19,150.00	19,250.00	16,002.85	607,005
2023-06-06	19,200.00	19,500.00	19,150.00	19,200.00	15,961.29	804,825
2023-06-05	19,750.00	19,900.00	18,800.00	19,350.00	16,085.99	1,412,565
2023-06-02	20,000.00	20,400.00	19,700.00	19,700.00	16,376.95	1,540,035
2023-06-01	19,900.00	20,250.00	19,750.00	19,750.00	16,418.51	631,575
2023-05-31	20,000.00	20,150.00	19,650.00	19,850.00	16,501.64	1,336,860
2023-05-30	19,600.00	20,600.00	19,600.00	19,800.00	16,460.08	1,389,045
2023-05-29	20,100.00	20,300.00	19,550.00	19,700.00	16,376.95	636,615
2023-05-26	18,700.00	19,950.00	18,700.00	19,800.00	16,460.08	2,051,070
2023-05-25	18,650.00	18,950.00	18,550.00	18,650.00	15,504.06	375,900
2023-05-24	19,350.00	19,600.00	19,100.00	19,150.00	15,504.06	686,385
2023-05-23	19,500.00	19,700.00	19,200.00	19,350.00	15,665.99	794,640
2023-05-22	19,250.00	19,700.00	19,250.00	19,400.00	15,706.47	1,709,505
2023-05-19	18,800.00	19,250.00	18,600.00	19,250.00	15,585.02	775,635
2023-05-18	18,800.00	18,950.00	18,550.00	18,650.00	15,099.26	513,450
2023-05-17	19,250.00	19,350.00	18,550.00	18,600.00	15,058.78	850,605
2023-05-16	19,200.00	19,650.00	19,200.00	19,250.00	15,585.02	779,100
2023-05-15	19,250.00	19,650.00	19,050.00	19,200.00	15,544.54	893,655
2023-05-12	19,400.00	19,500.00	19,100.00	19,150.00	15,504.06	586,215
2023-05-11	19,350.00	19,850.00	19,150.00	19,350.00	15,665.99	718,725
2023-05-10	19,400.00	19,550.00	19,100.00	19,150.00	15,504.06	890,190
2023-05-09	19,800.00	19,800.00	19,200.00	19,200.00	15,544.54	894,495
2023-05-08	19,900.00	20,250.00	19,650.00	19,800.00	16,030.31	756,210
2023-05-05	18,900.00	20,250.00	18,650.00	20,000.00	16,192.23	1,631,595
2023-05-04	18,700.00	19,000.00	18,400.00	18,950.00	15,342.14	798,105
2023-04-28	18,450.00	18,650.00	18,300.00	18,600.00	15,058.78	513,660
2023-04-27	19,000.00	19,000.00	18,300.00	18,450.00	14,937.33	556,500
2023-04-26	17,800.00	19,250.00	17,800.00	18,700.00	15,139.74	1,107,645
2023-04-25	18,350.00	18,350.00	17,750.00	18,000.00	14,573.01	1,003,590
2023-04-24	18,250.00	18,900.00	17,950.00	18,200.00	14,734.93	1,181,985
2023-04-21	18,100.00	18,200.00	17,600.00	17,900.00	14,492.05	955,185
2023-04-20	17,450.00	18,350.00	17,350.00	18,000.00	14,573.01	1,732,080
2023-04-19	17,500.00	17,550.00	17,050.00	17,150.00	13,884.84	1,878,030
2023-04-18	15,750.00	16,650.00	15,350.00	16,650.00	13,480.03	1,408,680
2023-04-17	15,300.00	15,600.00	15,150.00	15,600.00	12,629.94	140,910
2023-04-14	15,600.00	15,700.00	15,300.00	15,300.00	12,387.06	326,340
2023-04-13	15,800.00	15,800.00	15,400.00	15,700.00	12,710.90	347,340
2023-04-12	15,450.00	15,900.00	15,400.00	15,800.00	12,791.86	665,805
2023-04-11	15,250.00	15,450.00	15,150.00	15,450.00	12,508.50	161,280
2023-04-10	15,600.00	15,750.00	15,100.00	15,250.00	12,346.58	290,640
2023-04-07	15,200.00	15,500.00	15,050.00	15,450.00	12,508.50	246,540
2023-04-06	15,600.00	15,750.00	15,100.00	15,100.00	12,225.14	469,140
2023-04-05	15,400.00	15,400.00	15,100.00	15,350.00	12,427.54	260,610
2023-04-04	15,450.00	15,450.00	15,200.00	15,350.00	12,427.54	145,005
2023-04-03	14,900.00	15,500.00	14,850.00	15,450.00	12,508.50	490,035
2023-03-31	14,900.00	14,900.00	14,750.00	14,800.00	11,982.25	92,085
2023-03-30	15,100.00	15,150.00	14,850.00	14,900.00	12,063.21	246,120
2023-03-29	15,000.00	15,000.00	14,700.00	14,900.00	12,063.21	80,640
2023-03-28	14,950.00	15,100.00	14,850.00	14,850.00	12,022.73	208,005
2023-03-27	14,700.00	15,000.00	14,650.00	14,950.00	12,103.69	238,140
2023-03-24	14,400.00	14,700.00	14,400.00	14,550.00	11,779.85	131,355
2023-03-23	14,350.00	14,450.00	14,250.00	14,400.00	11,658.41	69,405
2023-03-22	14,700.00	14,700.00	14,350.00	14,350.00	11,617.93	125,895
2023-03-21	14,500.00	14,500.00	14,200.00	14,400.00	11,658.41	125,790
2023-03-20	14,700.00	14,800.00	14,100.00	14,250.00	11,536.97	197,820
2023-03-17	15,100.00	15,100.00	14,650.00	14,800.00	11,982.25	278,777
2023-03-16	14,700.00	15,000.00	14,700.00	14,900.00	12,063.21	245,595
2023-03-15	14,900.00	15,250.00	14,750.00	15,250.00	12,346.58	326,025
2023-03-14	15,000.00	15,000.00	14,300.00	14,650.00	11,860.81	304,815
2023-03-13	15,100.00	15,350.00	14,900.00	14,950.00	12,103.69	1,057,140

← NewerPage 15 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.