Superdong Fast Ferry Kien Giang JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	13,500.00	14,000.00	13,200.00	13,200.00	10,686.87	152,145
2022-06-20	13,700.00	14,200.00	13,500.00	13,500.00	10,929.76	395,850
2022-06-17	14,000.00	14,200.00	13,600.00	14,150.00	11,456.00	269,430
2022-06-16	14,800.00	14,900.00	14,250.00	14,400.00	11,658.41	324,240
2022-06-15	13,700.00	14,400.00	13,350.00	14,400.00	11,658.41	471,765
2022-06-14	13,400.00	14,000.00	13,200.00	13,500.00	10,929.76	222,600
2022-06-13	14,100.00	14,300.00	13,500.00	13,500.00	10,929.76	595,245
2022-06-10	15,200.00	15,200.00	14,500.00	14,500.00	11,739.37	264,915
2022-06-09	14,500.00	15,300.00	14,500.00	15,200.00	12,306.10	208,425
2022-06-08	14,700.00	15,300.00	14,700.00	15,050.00	12,184.66	199,185
2022-06-07	14,500.00	14,500.00	13,550.00	14,500.00	11,739.37	314,475
2022-06-06	14,750.00	15,000.00	14,400.00	14,500.00	11,739.37	300,930
2022-06-03	15,100.00	15,250.00	14,450.00	14,800.00	11,982.25	339,990
2022-06-02	15,900.00	15,900.00	14,900.00	15,200.00	12,306.10	319,515
2022-06-01	15,750.00	15,750.00	15,100.00	15,500.00	12,548.98	288,015
2022-05-31	16,000.00	16,000.00	15,300.00	15,700.00	12,710.90	378,945
2022-05-30	15,600.00	15,900.00	15,300.00	15,900.00	12,872.83	303,765
2022-05-27	14,600.00	15,600.00	14,600.00	15,550.00	12,589.46	670,635
2022-05-26	15,000.00	15,100.00	14,600.00	14,600.00	11,820.33	263,340
2022-05-25	14,300.00	14,800.00	13,850.00	14,800.00	11,982.25	377,475
2022-05-24	14,100.00	14,300.00	13,700.00	14,200.00	11,496.49	204,750
2022-05-23	14,450.00	14,600.00	13,800.00	14,100.00	11,415.52	222,810
2022-05-20	13,800.00	14,550.00	13,800.00	14,400.00	11,658.41	436,170
2022-05-19	13,200.00	14,200.00	13,200.00	14,000.00	11,334.56	244,125
2022-05-18	14,500.00	14,500.00	13,950.00	14,050.00	11,375.04	357,840
2022-05-17	13,200.00	14,000.00	12,700.00	14,000.00	11,334.56	497,910
2022-05-16	14,050.00	14,800.00	13,100.00	13,100.00	10,605.91	606,270
2022-05-13	14,950.00	14,950.00	14,050.00	14,050.00	11,375.04	602,070
2022-05-12	15,500.00	16,000.00	15,100.00	15,100.00	12,225.14	542,220
2022-05-11	16,000.00	16,250.00	15,650.00	16,200.00	13,115.71	409,815
2022-05-10	14,800.00	16,200.00	14,800.00	15,900.00	12,872.83	370,125
2022-05-09	16,050.00	16,800.00	15,850.00	15,850.00	12,832.34	690,375
2022-05-06	17,500.00	18,150.00	17,000.00	17,000.00	13,763.40	487,620
2022-05-05	18,900.00	19,200.00	18,000.00	18,200.00	14,734.93	498,435
2022-05-04	18,200.00	19,350.00	18,200.00	18,800.00	15,220.70	362,355
2022-04-29	18,200.00	19,400.00	18,200.00	19,400.00	15,706.47	747,495
2022-04-28	18,500.00	19,100.00	18,400.00	18,500.00	14,977.82	469,875
2022-04-27	18,600.00	18,700.00	17,750.00	18,400.00	14,896.85	620,340
2022-04-26	16,900.00	18,600.00	16,900.00	18,600.00	15,058.78	1,437,030
2022-04-25	18,600.00	19,200.00	18,150.00	18,150.00	14,694.45	1,091,790
2022-04-22	20,000.00	20,500.00	18,800.00	19,500.00	15,787.43	1,449,315
2022-04-21	20,500.00	21,300.00	19,550.00	20,200.00	16,354.16	1,174,110
2022-04-20	19,400.00	20,200.00	19,150.00	20,200.00	16,354.16	1,372,035
2022-04-19	18,700.00	19,750.00	18,050.00	18,900.00	15,301.66	1,084,020
2022-04-18	19,200.00	19,700.00	18,050.00	18,600.00	15,058.78	613,830
2022-04-15	18,350.00	19,700.00	18,150.00	19,200.00	15,544.54	602,700
2022-04-14	18,700.00	19,100.00	18,600.00	18,600.00	15,058.78	363,195
2022-04-13	19,200.00	19,200.00	17,850.00	18,850.00	15,261.18	740,040
2022-04-12	20,600.00	20,600.00	18,900.00	18,900.00	15,301.66	1,033,935
2022-04-08	21,800.00	22,000.00	20,300.00	20,300.00	16,435.12	662,970
2022-04-07	21,900.00	21,900.00	21,000.00	21,800.00	17,649.53	624,960
2022-04-06	21,500.00	22,000.00	21,300.00	21,400.00	17,325.69	1,125,075
2022-04-05	22,600.00	22,900.00	22,200.00	22,200.00	17,973.38	601,230
2022-04-04	22,600.00	23,200.00	22,500.00	22,800.00	18,459.15	488,355
2022-04-01	23,300.00	23,800.00	22,300.00	22,600.00	18,297.22	1,742,685
2022-03-31	23,500.00	24,450.00	23,500.00	23,600.00	19,106.83	991,410
2022-03-30	24,500.00	24,900.00	23,800.00	23,800.00	19,268.76	1,905,750
2022-03-29	25,400.00	25,900.00	24,950.00	25,000.00	20,240.29	800,100
2022-03-28	25,000.00	26,000.00	24,400.00	25,000.00	20,240.29	1,797,495
2022-03-25	23,550.00	25,000.00	23,400.00	25,000.00	20,240.29	4,146,765

← NewerPage 19 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.