Superdong Fast Ferry Kien Giang JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	19,050.00	19,350.00	18,900.00	19,000.00	15,382.62	213,360
2022-09-14	18,700.00	19,300.00	18,700.00	19,100.00	15,463.58	297,885
2022-09-13	18,900.00	19,300.00	18,600.00	19,300.00	15,625.50	748,335
2022-09-12	19,500.00	19,500.00	18,900.00	18,900.00	15,301.66	483,630
2022-09-09	18,850.00	18,900.00	18,300.00	18,900.00	15,301.66	415,485
2022-09-08	18,900.00	19,200.00	18,350.00	18,600.00	15,058.78	2,841,405
2022-09-07	19,900.00	19,950.00	18,550.00	18,550.00	15,018.30	1,046,325
2022-09-06	21,000.00	21,000.00	19,650.00	19,900.00	16,111.27	765,450
2022-09-05	20,700.00	21,500.00	20,200.00	20,200.00	16,354.16	500,955
2022-08-31	20,400.00	20,800.00	20,150.00	20,700.00	16,758.96	1,835,505
2022-08-30	20,900.00	21,000.00	20,150.00	20,700.00	16,758.96	1,327,200
2022-08-29	19,100.00	20,650.00	19,000.00	20,650.00	16,718.48	1,920,555
2022-08-26	18,200.00	19,650.00	18,200.00	19,300.00	15,625.50	1,652,490
2022-08-25	18,850.00	18,850.00	18,300.00	18,400.00	14,896.85	575,925
2022-08-24	18,900.00	19,000.00	18,500.00	18,800.00	15,220.70	512,715
2022-08-23	18,500.00	19,000.00	18,500.00	18,900.00	15,301.66	305,760
2022-08-22	18,200.00	18,800.00	18,100.00	18,800.00	15,220.70	827,925
2022-08-19	18,600.00	18,950.00	18,200.00	18,200.00	14,734.93	660,345
2022-08-18	19,300.00	19,300.00	18,800.00	18,900.00	15,301.66	645,645
2022-08-17	19,700.00	19,750.00	19,250.00	19,300.00	15,625.50	496,440
2022-08-16	19,600.00	19,800.00	19,500.00	19,600.00	15,868.39	400,365
2022-08-15	19,800.00	19,800.00	19,500.00	19,700.00	15,949.35	994,455
2022-08-12	19,300.00	19,700.00	19,200.00	19,600.00	15,868.39	248,955
2022-08-11	20,000.00	20,000.00	19,050.00	19,300.00	15,625.50	412,335
2022-08-10	19,200.00	20,200.00	19,050.00	19,600.00	15,868.39	583,590
2022-08-09	19,850.00	19,850.00	19,300.00	19,500.00	15,787.43	663,180
2022-08-08	19,750.00	20,000.00	19,500.00	19,700.00	15,949.35	640,815
2022-08-05	19,500.00	20,050.00	19,400.00	19,750.00	15,989.83	1,219,260
2022-08-04	19,000.00	19,700.00	18,500.00	19,700.00	15,949.35	1,321,740
2022-08-03	18,000.00	18,800.00	18,000.00	18,750.00	15,180.22	1,028,370
2022-08-02	18,350.00	18,450.00	17,800.00	18,000.00	14,573.01	915,495
2022-08-01	18,000.00	18,500.00	18,000.00	18,300.00	14,815.89	652,155
2022-07-29	17,900.00	18,600.00	17,800.00	18,000.00	14,573.01	690,795
2022-07-28	18,600.00	18,700.00	17,850.00	17,850.00	14,451.57	553,665
2022-07-27	17,650.00	18,350.00	17,300.00	18,350.00	14,856.37	259,245
2022-07-26	18,000.00	18,200.00	17,700.00	17,800.00	14,411.09	331,800
2022-07-25	18,400.00	18,500.00	17,600.00	17,950.00	14,532.53	515,025
2022-07-22	18,500.00	19,100.00	18,100.00	18,500.00	14,977.82	658,980
2022-07-21	18,450.00	18,600.00	18,000.00	18,350.00	14,856.37	466,200
2022-07-20	17,300.00	18,450.00	17,000.00	18,450.00	14,937.33	1,700,685
2022-07-19	17,150.00	17,250.00	16,700.00	17,250.00	13,965.80	371,595
2022-07-18	17,000.00	17,200.00	17,000.00	17,050.00	13,803.88	417,795
2022-07-15	17,600.00	17,600.00	16,700.00	17,000.00	13,763.40	1,139,040
2022-07-14	16,950.00	17,500.00	16,950.00	17,300.00	14,006.28	1,025,220
2022-07-13	17,300.00	17,300.00	16,800.00	17,050.00	13,803.88	798,210
2022-07-12	16,700.00	17,300.00	16,600.00	17,100.00	13,844.36	1,077,405
2022-07-11	15,900.00	16,900.00	15,900.00	16,600.00	13,439.55	925,890
2022-07-08	15,700.00	16,300.00	15,650.00	16,000.00	12,953.79	467,670
2022-07-07	15,500.00	15,900.00	15,400.00	15,650.00	12,670.42	346,815
2022-07-06	15,800.00	16,700.00	15,350.00	15,500.00	12,548.98	771,120
2022-07-05	15,000.00	16,150.00	14,650.00	15,800.00	12,791.86	3,340,890
2022-07-04	15,050.00	15,700.00	14,950.00	15,100.00	12,225.14	537,600
2022-07-01	14,750.00	14,950.00	14,300.00	14,950.00	12,103.69	461,475
2022-06-30	15,100.00	15,400.00	14,900.00	15,000.00	12,144.17	698,880
2022-06-29	15,000.00	15,600.00	15,000.00	15,300.00	12,387.06	349,755
2022-06-28	15,750.00	15,750.00	15,050.00	15,200.00	12,306.10	409,290
2022-06-27	14,050.00	14,950.00	14,050.00	14,950.00	12,103.69	1,384,110
2022-06-24	14,150.00	14,200.00	13,950.00	14,000.00	11,334.56	99,855
2022-06-23	13,500.00	14,400.00	13,500.00	14,100.00	11,415.52	129,885
2022-06-22	13,800.00	13,800.00	13,300.00	13,650.00	11,051.20	105,630

← NewerPage 18 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.