Superdong Fast Ferry Kien Giang JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	23,550.00	25,000.00	23,400.00	25,000.00	20,240.29	4,146,765
2022-03-24	23,950.00	23,950.00	23,500.00	23,550.00	19,066.35	647,850
2022-03-23	23,500.00	24,250.00	23,200.00	23,700.00	19,187.80	1,187,340
2022-03-22	23,600.00	23,700.00	23,250.00	23,400.00	18,944.91	1,135,995
2022-03-21	23,400.00	23,850.00	23,200.00	23,650.00	19,147.32	1,014,300
2022-03-18	23,900.00	24,300.00	23,400.00	23,500.00	19,025.87	1,060,080
2022-03-17	24,050.00	24,300.00	23,200.00	24,000.00	19,430.68	1,558,200
2022-03-16	23,200.00	24,500.00	23,000.00	23,900.00	19,349.72	1,713,285
2022-03-15	23,400.00	24,000.00	23,150.00	23,200.00	18,782.99	1,055,145
2022-03-14	22,600.00	23,850.00	22,150.00	23,500.00	19,025.87	1,398,390
2022-03-11	23,050.00	23,100.00	22,100.00	22,600.00	18,297.22	2,424,975
2022-03-10	20,550.00	21,600.00	20,450.00	21,600.00	17,487.61	2,230,935
2022-03-09	20,550.00	20,900.00	19,900.00	20,200.00	16,354.16	511,245
2022-03-08	19,800.00	21,000.00	19,600.00	20,600.00	16,678.00	1,162,770
2022-03-07	20,300.00	20,700.00	20,000.00	20,100.00	16,273.19	539,280
2022-03-04	20,100.00	20,550.00	19,750.00	20,500.00	16,597.04	821,520
2022-03-03	20,600.00	21,000.00	19,700.00	20,100.00	16,273.19	839,685
2022-03-02	21,450.00	21,450.00	20,800.00	20,950.00	16,961.36	552,300
2022-03-01	21,650.00	21,800.00	21,100.00	21,400.00	17,325.69	344,610
2022-02-28	20,850.00	21,550.00	20,200.00	21,400.00	17,325.69	704,130
2022-02-25	21,500.00	21,800.00	20,900.00	21,000.00	17,001.84	670,110
2022-02-24	21,900.00	22,050.00	20,600.00	20,800.00	16,839.92	883,470
2022-02-23	22,200.00	22,800.00	21,600.00	22,100.00	17,892.42	695,310
2022-02-22	21,000.00	22,500.00	21,000.00	22,200.00	17,973.38	1,010,205
2022-02-21	21,600.00	21,800.00	21,100.00	21,350.00	17,285.21	617,085
2022-02-18	21,500.00	22,400.00	21,500.00	21,700.00	17,568.57	862,785
2022-02-17	20,900.00	21,850.00	20,550.00	21,450.00	17,366.17	798,945
2022-02-16	21,000.00	21,150.00	20,550.00	20,900.00	16,920.88	926,520
2022-02-15	19,500.00	20,500.00	19,150.00	20,500.00	16,597.04	589,470
2022-02-14	18,900.00	20,100.00	18,900.00	19,500.00	15,787.43	519,015
2022-02-11	18,600.00	19,150.00	18,600.00	18,900.00	15,301.66	394,275
2022-02-10	18,700.00	19,100.00	18,700.00	18,900.00	15,301.66	561,015
2022-02-09	18,600.00	19,200.00	18,500.00	18,950.00	15,342.14	268,800
2022-02-08	19,500.00	19,500.00	18,600.00	18,600.00	15,058.78	872,865
2022-02-07	18,600.00	18,600.00	18,000.00	18,600.00	15,058.78	950,670
2022-01-28	16,600.00	17,400.00	16,400.00	17,400.00	14,087.24	115,395
2022-01-27	17,000.00	17,000.00	16,600.00	16,600.00	13,439.55	22,575
2022-01-26	16,900.00	17,000.00	16,000.00	17,000.00	13,763.40	168,000
2022-01-25	15,900.00	16,900.00	15,600.00	16,900.00	13,682.44	147,420
2022-01-24	16,500.00	16,500.00	15,700.00	15,800.00	12,791.86	151,305
2022-01-21	16,450.00	16,450.00	15,600.00	16,100.00	13,034.75	73,500
2022-01-20	15,250.00	16,300.00	15,250.00	16,300.00	13,196.67	261,450
2022-01-19	15,100.00	15,500.00	15,100.00	15,250.00	12,346.58	85,365
2022-01-18	15,700.00	15,700.00	15,100.00	15,250.00	12,346.58	130,515
2022-01-17	16,250.00	16,450.00	15,800.00	15,800.00	12,791.86	109,515
2022-01-14	16,250.00	16,850.00	15,900.00	16,450.00	13,318.11	124,005
2022-01-13	17,050.00	17,050.00	16,200.00	16,250.00	13,156.19	240,555
2022-01-12	17,550.00	17,550.00	16,200.00	17,100.00	13,844.36	338,310
2022-01-11	17,000.00	17,550.00	17,000.00	17,100.00	13,844.36	257,775
2022-01-10	17,100.00	17,900.00	16,500.00	17,300.00	14,006.28	314,895
2022-01-07	17,500.00	17,500.00	16,900.00	17,100.00	13,844.36	761,460
2022-01-06	17,800.00	17,800.00	17,350.00	17,500.00	14,168.20	351,750
2022-01-05	17,650.00	17,850.00	17,450.00	17,800.00	14,411.09	304,290
2022-01-04	17,450.00	17,800.00	17,300.00	17,650.00	14,289.65	204,540
2021-12-31	17,650.00	17,650.00	17,450.00	17,450.00	14,127.72	253,785
2021-12-30	17,600.00	17,900.00	17,550.00	17,600.00	14,249.17	122,010
2021-12-29	17,550.00	17,750.00	17,500.00	17,600.00	14,249.17	174,510
2021-12-28	18,100.00	18,100.00	17,300.00	17,600.00	14,249.17	561,855
2021-12-27	18,600.00	18,600.00	18,000.00	18,100.00	14,653.97	271,950
2021-12-24	19,700.00	19,700.00	18,550.00	18,550.00	15,018.30	362,145

← NewerPage 20 of 21 · 1,251 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.