Superdong Fast Ferry Kien Giang JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	9,610.00	9,640.00	9,520.00	9,600.00	9,071.37	105,943
2026-04-23	9,450.00	9,640.00	9,440.00	9,620.00	9,090.26	116,078
2026-04-22	9,420.00	9,450.00	9,300.00	9,400.00	8,882.38	100,804
2026-04-21	9,450.00	9,450.00	9,330.00	9,420.00	8,901.28	29,068
2026-04-20	9,300.00	9,590.00	9,300.00	9,450.00	8,929.63	118,231
2026-04-17	9,240.00	9,300.00	9,040.00	9,300.00	8,787.89	154,021
2026-04-16	9,290.00	9,290.00	9,210.00	9,260.00	8,750.09	18,673
2026-04-15	9,320.00	9,340.00	9,240.00	9,290.00	8,778.44	45,843
2026-04-14	9,360.00	9,360.00	9,250.00	9,320.00	8,806.78	28,007
2026-04-13	9,200.00	9,360.00	9,200.00	9,340.00	8,825.68	20,624
2026-04-10	9,250.00	9,340.00	9,220.00	9,340.00	8,825.68	90,495
2026-04-09	9,060.00	9,340.00	9,050.00	9,250.00	8,740.64	53,613
2026-04-08	9,250.00	9,300.00	9,170.00	9,270.00	8,759.54	115,540
2026-04-07	9,070.00	9,270.00	9,000.00	9,130.00	8,627.25	46,300
2026-04-06	9,290.00	9,290.00	9,080.00	9,130.00	8,627.25	16,168
2026-04-03	9,150.00	9,200.00	9,050.00	9,150.00	8,646.15	49,052
2026-04-02	9,300.00	9,300.00	9,070.00	9,150.00	8,646.15	28,619
2026-04-01	9,240.00	9,440.00	9,200.00	9,220.00	8,712.29	29,554
2026-03-31	9,110.00	9,250.00	9,090.00	9,240.00	8,731.19	125,939
2026-03-30	9,150.00	9,190.00	9,000.00	9,160.00	8,655.59	130,138
2026-03-27	9,130.00	9,280.00	9,130.00	9,260.00	8,750.09	21,806
2026-03-26	9,130.00	9,380.00	9,130.00	9,250.00	8,740.64	37,151
2026-03-25	9,100.00	9,150.00	9,070.00	9,130.00	8,627.25	46,441
2026-03-24	9,040.00	9,200.00	9,000.00	9,080.00	8,580.00	72,017
2026-03-23	9,200.00	9,300.00	9,000.00	9,040.00	8,542.20	185,349
2026-03-20	9,120.00	9,340.00	9,120.00	9,200.00	8,693.39	67,537
2026-03-19	9,300.00	9,310.00	9,150.00	9,250.00	8,740.64	110,546
2026-03-18	9,540.00	9,540.00	9,360.00	9,400.00	8,882.38	40,172
2026-03-17	9,400.00	9,500.00	9,390.00	9,480.00	8,957.97	89,682
2026-03-16	9,470.00	9,470.00	9,300.00	9,400.00	8,882.38	171,482
2026-03-13	9,450.00	9,540.00	9,310.00	9,470.00	8,948.52	40,051
2026-03-12	9,410.00	9,580.00	9,300.00	9,500.00	8,976.87	49,355
2026-03-11	9,300.00	9,490.00	9,280.00	9,460.00	8,939.07	128,524
2026-03-10	9,300.00	9,450.00	9,100.00	9,280.00	8,768.99	364,513
2026-03-09	9,280.00	9,600.00	9,280.00	9,280.00	8,768.99	341,971
2026-03-06	9,960.00	9,990.00	9,880.00	9,970.00	9,420.99	132,635
2026-03-05	9,910.00	10,150.00	9,910.00	9,990.00	9,439.89	120,952
2026-03-04	10,000.00	10,000.00	9,940.00	10,000.00	9,449.34	116,800
2026-03-03	10,000.00	10,100.00	9,980.00	10,000.00	9,449.34	148,013
2026-03-02	10,000.00	10,100.00	9,910.00	10,000.00	9,449.34	195,535
2026-02-27	10,200.00	10,250.00	10,100.00	10,200.00	9,638.33	78,201
2026-02-26	10,150.00	10,200.00	10,050.00	10,150.00	9,591.08	209,106
2026-02-25	10,150.00	10,250.00	10,050.00	10,100.00	9,543.83	128,172
2026-02-24	10,200.00	10,300.00	10,150.00	10,200.00	9,638.33	201,644
2026-02-23	10,150.00	10,200.00	10,100.00	10,150.00	9,591.08	77,146
2026-02-13	9,990.00	10,150.00	9,990.00	10,150.00	9,591.08	37,825
2026-02-12	10,050.00	10,050.00	10,000.00	10,000.00	9,449.34	53,608
2026-02-11	10,050.00	10,100.00	10,000.00	10,050.00	9,496.59	33,389
2026-02-10	10,050.00	10,100.00	10,000.00	10,050.00	9,496.59	88,350
2026-02-09	10,050.00	10,150.00	10,000.00	10,050.00	9,496.59	84,415
2026-02-06	10,000.00	10,100.00	9,980.00	10,050.00	9,496.59	78,678
2026-02-05	10,100.00	10,200.00	10,000.00	10,100.00	9,543.83	79,338
2026-02-04	10,100.00	10,100.00	10,000.00	10,100.00	9,543.83	69,534
2026-02-03	10,200.00	10,200.00	10,000.00	10,100.00	9,543.83	137,652
2026-02-02	10,150.00	10,300.00	10,100.00	10,200.00	9,638.33	19,598
2026-01-30	10,100.00	10,500.00	10,000.00	10,200.00	9,638.33	527,060
2026-01-29	10,000.00	10,100.00	10,000.00	10,100.00	9,543.83	56,502
2026-01-28	10,100.00	10,100.00	9,980.00	10,000.00	9,449.34	100,944
2026-01-27	10,100.00	10,200.00	10,000.00	10,100.00	9,543.83	30,753
2026-01-26	10,300.00	10,300.00	10,000.00	10,100.00	9,543.83	90,120

← NewerPage 3 of 21 · 1,249 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.