Superdong Fast Ferry Kien Giang JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	15,850.00	15,900.00	15,000.00	15,300.00	12,387.06	748,335
2023-03-09	15,450.00	15,450.00	15,450.00	15,450.00	12,508.50	756,420
2023-03-08	14,250.00	14,450.00	14,200.00	14,450.00	11,698.89	78,540
2023-03-07	14,300.00	14,450.00	14,200.00	14,250.00	11,536.97	48,615
2023-03-06	14,350.00	14,550.00	14,200.00	14,250.00	11,536.97	149,520
2023-03-03	14,400.00	14,400.00	14,200.00	14,350.00	11,617.93	77,280
2023-03-02	14,450.00	14,450.00	14,200.00	14,350.00	11,617.93	69,930
2023-03-01	14,000.00	14,400.00	14,000.00	14,400.00	11,658.41	68,040
2023-02-28	14,500.00	14,500.00	14,150.00	14,250.00	11,536.97	56,280
2023-02-27	14,100.00	14,400.00	14,100.00	14,200.00	11,496.49	90,510
2023-02-24	14,600.00	14,700.00	14,300.00	14,500.00	11,739.37	141,015
2023-02-23	14,200.00	14,400.00	14,100.00	14,400.00	11,658.41	153,090
2023-02-22	14,400.00	14,500.00	14,200.00	14,200.00	11,496.49	231,000
2023-02-21	14,800.00	14,850.00	14,600.00	14,700.00	11,901.29	199,080
2023-02-20	14,500.00	15,100.00	14,500.00	14,800.00	11,982.25	303,345
2023-02-17	14,450.00	14,700.00	14,400.00	14,500.00	11,739.37	97,020
2023-02-16	14,300.00	14,800.00	14,200.00	14,750.00	11,941.77	270,375
2023-02-15	14,000.00	14,400.00	13,200.00	14,250.00	11,536.97	256,725
2023-02-14	14,000.00	14,050.00	13,700.00	13,850.00	11,213.12	53,025
2023-02-13	14,000.00	14,300.00	13,600.00	14,000.00	11,334.56	226,170
2023-02-10	14,500.00	14,650.00	14,200.00	14,200.00	11,496.49	154,455
2023-02-09	14,400.00	14,700.00	14,400.00	14,500.00	11,739.37	205,065
2023-02-08	14,600.00	14,600.00	14,100.00	14,550.00	11,779.85	232,575
2023-02-07	14,800.00	14,850.00	14,400.00	14,600.00	11,820.33	198,240
2023-02-06	14,350.00	14,850.00	14,100.00	14,700.00	11,901.29	217,770
2023-02-03	14,650.00	14,800.00	14,500.00	14,600.00	11,820.33	214,410
2023-02-02	14,950.00	15,050.00	14,550.00	14,700.00	11,901.29	441,945
2023-02-01	16,100.00	16,100.00	14,850.00	14,900.00	12,063.21	969,675
2023-01-31	15,850.00	16,150.00	15,650.00	15,950.00	12,913.31	382,935
2023-01-30	16,200.00	16,400.00	15,800.00	15,900.00	12,872.83	319,200
2023-01-27	15,800.00	16,500.00	15,750.00	16,200.00	13,115.71	1,430,100
2023-01-19	15,850.00	15,850.00	15,500.00	15,700.00	12,710.90	446,145
2023-01-18	16,050.00	16,300.00	15,800.00	15,900.00	12,872.83	303,135
2023-01-17	14,800.00	15,700.00	14,700.00	15,700.00	12,710.90	842,415
2023-01-16	14,900.00	15,000.00	14,700.00	14,700.00	11,901.29	100,065
2023-01-13	14,850.00	15,100.00	14,800.00	14,900.00	12,063.21	113,400
2023-01-12	14,800.00	15,000.00	14,700.00	14,800.00	11,982.25	119,490
2023-01-11	15,000.00	15,100.00	14,800.00	14,800.00	11,982.25	174,300
2023-01-10	14,800.00	14,950.00	14,500.00	14,900.00	12,063.21	145,635
2023-01-09	15,000.00	15,300.00	14,700.00	14,850.00	12,022.73	161,070
2023-01-06	14,900.00	14,950.00	14,700.00	14,850.00	12,022.73	175,350
2023-01-05	14,900.00	15,000.00	14,650.00	14,900.00	12,063.21	95,760
2023-01-04	15,300.00	15,300.00	14,500.00	14,900.00	12,063.21	242,445
2023-01-03	14,450.00	15,250.00	14,350.00	15,250.00	12,346.58	324,555
2022-12-30	14,800.00	14,800.00	14,150.00	14,400.00	11,658.41	134,715
2022-12-29	14,450.00	14,550.00	14,100.00	14,500.00	11,739.37	131,565
2022-12-28	14,250.00	14,450.00	14,100.00	14,450.00	11,698.89	93,030
2022-12-27	13,200.00	14,100.00	13,200.00	14,100.00	11,415.52	300,720
2022-12-26	13,950.00	14,250.00	13,200.00	13,200.00	10,686.87	146,580
2022-12-23	14,500.00	14,550.00	14,000.00	14,000.00	11,334.56	143,115
2022-12-22	14,250.00	14,600.00	14,000.00	14,350.00	11,617.93	210,735
2022-12-21	14,600.00	14,900.00	13,900.00	14,400.00	11,658.41	370,860
2022-12-20	14,950.00	14,950.00	14,450.00	14,600.00	11,820.33	422,100
2022-12-19	14,900.00	15,500.00	14,800.00	14,900.00	12,063.21	617,610
2022-12-16	14,350.00	15,200.00	14,350.00	14,900.00	12,063.21	244,650
2022-12-15	14,800.00	15,000.00	14,600.00	14,850.00	12,022.73	202,020
2022-12-14	14,900.00	15,200.00	14,800.00	14,800.00	11,982.25	379,680
2022-12-13	14,800.00	15,200.00	14,500.00	14,800.00	11,982.25	349,545
2022-12-12	15,450.00	15,450.00	14,600.00	14,600.00	11,820.33	382,830
2022-12-09	14,300.00	15,150.00	14,250.00	15,100.00	12,225.14	698,040

← NewerPage 16 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.