Superdong Fast Ferry Kien Giang JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	17,600.00	18,700.00	17,600.00	18,700.00	15,139.74	1,297,380
2021-12-22	17,550.00	17,700.00	17,400.00	17,500.00	14,168.20	306,705
2021-12-21	16,950.00	17,650.00	16,950.00	17,500.00	14,168.20	451,605
2021-12-20	17,300.00	17,300.00	16,900.00	17,000.00	13,763.40	232,155
2021-12-17	17,700.00	17,700.00	17,300.00	17,300.00	14,006.28	201,390
2021-12-16	17,300.00	17,400.00	17,250.00	17,400.00	14,087.24	231,210
2021-12-15	17,000.00	17,550.00	16,900.00	17,400.00	14,087.24	359,940
2021-12-14	18,150.00	18,150.00	17,500.00	17,500.00	14,168.20	183,855
2021-12-13	18,500.00	18,500.00	17,750.00	18,100.00	14,653.97	211,365
2021-12-10	16,600.00	17,800.00	16,600.00	17,800.00	14,411.09	514,185
2021-12-09	16,500.00	16,850.00	16,400.00	16,650.00	13,480.03	76,020
2021-12-08	16,300.00	16,900.00	16,300.00	16,750.00	13,561.00	85,365
2021-12-07	16,400.00	16,700.00	16,250.00	16,700.00	13,520.51	53,235
2021-12-06	16,300.00	17,000.00	16,050.00	16,200.00	13,115.71	246,645
2021-12-03	17,700.00	17,700.00	17,200.00	17,250.00	13,965.80	448,245
2021-12-02	17,600.00	17,750.00	17,500.00	17,650.00	14,289.65	194,145
2021-12-01	17,250.00	17,700.00	17,100.00	17,600.00	14,249.17	220,710
2021-11-30	16,700.00	17,850.00	16,600.00	17,200.00	13,925.32	371,805
2021-11-29	16,300.00	16,800.00	16,300.00	16,700.00	13,520.51	167,370
2021-11-26	17,200.00	17,300.00	16,650.00	16,850.00	13,641.96	284,865
2021-11-25	16,700.00	17,100.00	16,600.00	16,900.00	13,682.44	138,180
2021-11-24	17,500.00	17,600.00	16,700.00	16,800.00	13,601.48	229,950
2021-11-23	16,500.00	17,200.00	16,300.00	17,200.00	13,925.32	190,470
2021-11-22	17,100.00	17,450.00	16,250.00	16,500.00	13,358.59	782,460
2021-11-19	18,500.00	18,600.00	17,300.00	17,450.00	14,127.72	922,740
2021-11-18	18,800.00	18,950.00	18,600.00	18,600.00	15,058.78	477,435
2021-11-17	18,600.00	19,200.00	18,600.00	18,800.00	15,220.70	351,120
2021-11-16	19,100.00	19,150.00	18,650.00	18,800.00	15,220.70	647,010
2021-11-15	20,000.00	20,100.00	19,300.00	19,300.00	15,625.50	637,560
2021-11-12	20,100.00	20,100.00	19,350.00	19,950.00	16,151.75	527,625
2021-11-11	20,000.00	20,350.00	19,800.00	20,000.00	16,192.23	1,336,545
2021-11-10	19,650.00	20,200.00	19,400.00	19,900.00	16,111.27	673,890
2021-11-09	19,100.00	20,000.00	19,100.00	19,650.00	15,908.87	365,925
2021-11-08	20,300.00	20,300.00	19,600.00	19,650.00	15,908.87	545,265
2021-11-05	20,600.00	20,600.00	20,000.00	20,200.00	16,354.16	394,590
2021-11-04	19,200.00	20,600.00	19,100.00	20,600.00	16,678.00	1,823,010
2021-11-03	19,000.00	19,850.00	18,700.00	19,300.00	15,625.50	1,098,510
2021-11-02	19,100.00	19,400.00	18,750.00	19,000.00	15,382.62	475,335
2021-11-01	19,800.00	19,800.00	19,200.00	19,350.00	15,665.99	437,010
2021-10-29	19,200.00	20,000.00	19,200.00	19,900.00	16,111.27	257,775
2021-10-28	18,800.00	19,700.00	18,200.00	19,500.00	15,787.43	665,385
2021-10-27	19,850.00	20,300.00	18,600.00	18,600.00	15,058.78	1,273,965
2021-10-26	19,800.00	20,100.00	19,500.00	19,900.00	16,111.27	225,855
2021-10-25	20,000.00	20,500.00	20,000.00	20,050.00	16,232.71	350,070
2021-10-22	19,300.00	20,500.00	19,300.00	19,950.00	16,151.75	531,090
2021-10-21	19,000.00	19,600.00	18,800.00	19,400.00	15,706.47	464,520

← NewerPage 21 of 21 · 1,246 trading days

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.