Superdong Fast Ferry Kien Giang JSC historical data
| 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 |
| 2021-10-20 | 19,500.00 | 19,900.00 | 18,800.00 | 19,300.00 | 15,625.50 | 672,735 |
| 2021-10-19 | 19,950.00 | 20,850.00 | 19,250.00 | 19,700.00 | 15,949.35 | 920,640 |
| 2021-10-18 | 18,250.00 | 19,500.00 | 18,100.00 | 19,500.00 | 15,787.43 | 1,389,990 |
| 2021-10-15 | 18,300.00 | 18,550.00 | 17,950.00 | 18,250.00 | 14,775.41 | 509,985 |
| 2021-10-14 | 18,250.00 | 18,650.00 | 17,900.00 | 18,250.00 | 14,775.41 | 391,020 |
← NewerPage 21 of 21 · 1,251 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.