Superdong Fast Ferry Kien Giang JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	14,400.00	14,700.00	13,800.00	14,250.00	11,536.97	372,855
2022-12-07	13,900.00	14,300.00	13,300.00	13,800.00	11,172.64	365,400
2022-12-06	14,800.00	15,500.00	13,950.00	13,950.00	11,294.08	676,410
2022-12-05	14,900.00	15,850.00	14,900.00	15,000.00	12,144.17	610,995
2022-12-02	14,800.00	14,850.00	14,500.00	14,850.00	12,022.73	431,655
2022-12-01	14,400.00	14,950.00	14,050.00	14,850.00	12,022.73	982,905
2022-11-30	14,350.00	14,350.00	13,700.00	14,000.00	11,334.56	239,610
2022-11-29	14,450.00	14,500.00	13,700.00	14,100.00	11,415.52	412,230
2022-11-28	13,250.00	14,150.00	13,250.00	14,100.00	11,415.52	331,800
2022-11-25	13,000.00	13,300.00	12,800.00	13,250.00	10,727.35	67,935
2022-11-24	12,900.00	13,000.00	12,400.00	12,600.00	10,201.11	260,610
2022-11-23	13,700.00	13,700.00	13,000.00	13,000.00	10,524.95	121,905
2022-11-22	13,400.00	14,150.00	13,200.00	13,400.00	10,848.80	213,360
2022-11-21	13,400.00	13,450.00	12,950.00	13,450.00	10,889.28	154,245
2022-11-18	13,300.00	13,500.00	12,700.00	13,300.00	10,767.83	157,815
2022-11-17	13,350.00	13,750.00	12,900.00	13,300.00	10,767.83	210,945
2022-11-16	11,650.00	13,350.00	11,650.00	13,350.00	10,808.32	367,605
2022-11-15	13,000.00	13,000.00	12,500.00	12,500.00	10,120.15	194,355
2022-11-14	14,400.00	14,400.00	13,400.00	13,400.00	10,848.80	1,085,385
2022-11-11	15,050.00	15,200.00	14,300.00	14,400.00	11,658.41	341,250
2022-11-10	15,450.00	15,450.00	14,450.00	15,050.00	12,184.66	649,320
2022-11-09	15,900.00	15,900.00	15,300.00	15,500.00	12,548.98	155,400
2022-11-08	15,000.00	15,350.00	14,900.00	15,300.00	12,387.06	133,665
2022-11-07	15,700.00	15,700.00	14,900.00	15,250.00	12,346.58	454,755
2022-11-04	15,800.00	15,800.00	15,000.00	15,500.00	12,548.98	462,630
2022-11-03	15,100.00	16,150.00	15,100.00	15,800.00	12,791.86	670,320
2022-11-02	14,000.00	15,100.00	14,000.00	15,100.00	12,225.14	837,795
2022-11-01	13,800.00	14,500.00	13,800.00	14,150.00	11,456.00	186,585
2022-10-31	14,600.00	14,600.00	13,500.00	14,000.00	11,334.56	141,120
2022-10-28	14,500.00	14,950.00	14,000.00	14,200.00	11,496.49	60,900
2022-10-27	13,700.00	14,500.00	13,500.00	14,500.00	11,739.37	151,095
2022-10-26	13,900.00	14,700.00	13,500.00	13,700.00	11,091.68	61,635
2022-10-25	14,050.00	14,600.00	13,100.00	13,900.00	11,253.60	273,945
2022-10-24	15,100.00	15,500.00	14,050.00	14,050.00	11,375.04	386,925
2022-10-21	16,050.00	16,150.00	15,000.00	15,100.00	12,225.14	562,380
2022-10-20	16,300.00	16,550.00	16,050.00	16,050.00	12,994.27	119,700
2022-10-19	16,550.00	16,850.00	16,450.00	16,550.00	13,399.07	99,330
2022-10-18	17,000.00	17,000.00	16,450.00	16,550.00	13,399.07	105,105
2022-10-17	16,250.00	17,000.00	16,050.00	16,800.00	13,601.48	517,755
2022-10-14	16,400.00	16,750.00	16,250.00	16,550.00	13,399.07	463,785
2022-10-13	15,200.00	16,250.00	15,200.00	15,850.00	12,832.34	393,540
2022-10-12	15,000.00	15,550.00	15,000.00	15,400.00	12,468.02	159,915
2022-10-11	15,500.00	15,550.00	15,050.00	15,100.00	12,225.14	308,595
2022-10-10	15,300.00	15,900.00	15,050.00	15,450.00	12,508.50	357,735
2022-10-07	15,000.00	15,650.00	15,000.00	15,400.00	12,468.02	253,680
2022-10-06	16,600.00	16,600.00	15,500.00	15,650.00	12,670.42	1,421,175
2022-10-05	16,050.00	16,700.00	16,000.00	16,300.00	13,196.67	156,555
2022-10-04	17,000.00	17,000.00	15,700.00	15,700.00	12,710.90	237,405
2022-10-03	17,750.00	17,750.00	16,350.00	16,350.00	13,237.15	354,690
2022-09-30	17,000.00	17,550.00	16,350.00	17,550.00	14,208.68	3,204,390
2022-09-29	17,950.00	17,950.00	16,800.00	16,800.00	13,601.48	166,740
2022-09-28	17,750.00	17,950.00	17,300.00	17,500.00	14,168.20	227,640
2022-09-27	17,550.00	18,200.00	17,550.00	18,000.00	14,573.01	187,005
2022-09-26	17,400.00	17,550.00	16,800.00	17,550.00	14,208.68	485,625
2022-09-23	17,700.00	18,200.00	17,450.00	17,500.00	14,168.20	266,700
2022-09-22	17,500.00	17,900.00	16,800.00	17,850.00	14,451.57	211,995
2022-09-21	17,700.00	18,000.00	17,500.00	17,800.00	14,411.09	105,000
2022-09-20	17,550.00	17,900.00	17,100.00	17,700.00	14,330.13	363,720
2022-09-19	18,500.00	18,600.00	17,400.00	17,500.00	14,168.20	1,578,255
2022-09-16	19,000.00	19,150.00	18,650.00	18,650.00	15,099.26	498,015

← NewerPage 17 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.