Superdong Fast Ferry Kien Giang JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	10,250.00	10,350.00	10,150.00	10,150.00	9,591.08	90,612
2026-01-22	10,100.00	10,400.00	10,100.00	10,250.00	9,685.57	293,266
2026-01-21	10,100.00	10,100.00	9,980.00	10,100.00	9,543.83	242,255
2026-01-20	10,850.00	10,900.00	10,100.00	10,100.00	9,543.83	657,188
2026-01-19	10,750.00	10,900.00	10,750.00	10,850.00	10,252.53	114,271
2026-01-16	10,850.00	10,900.00	10,700.00	10,750.00	10,158.04	90,153
2026-01-15	10,900.00	10,900.00	10,650.00	10,850.00	10,252.53	291,437
2026-01-14	11,250.00	11,250.00	10,800.00	10,900.00	10,299.78	264,511
2026-01-13	10,100.00	10,800.00	10,050.00	10,800.00	10,205.29	699,375
2026-01-12	10,000.00	10,100.00	10,000.00	10,100.00	9,543.83	213,452
2026-01-09	10,050.00	10,050.00	9,960.00	10,000.00	9,449.34	115,800
2026-01-08	10,050.00	10,100.00	9,960.00	10,050.00	9,496.59	79,741
2026-01-07	10,000.00	10,100.00	9,980.00	10,050.00	9,496.59	222,771
2026-01-06	10,000.00	10,000.00	9,960.00	10,000.00	9,449.34	41,427
2026-01-05	10,000.00	10,050.00	9,950.00	10,000.00	9,449.34	63,347
2025-12-31	10,100.00	10,100.00	9,950.00	10,000.00	9,449.34	56,787
2025-12-30	10,000.00	10,000.00	10,000.00	10,000.00	9,449.34	22,436
2025-12-29	9,990.00	10,000.00	9,980.00	10,000.00	9,449.34	53,276
2025-12-26	9,990.00	10,000.00	9,940.00	9,990.00	9,439.89	107,851
2025-12-25	10,000.00	10,050.00	9,990.00	9,990.00	9,439.89	41,060
2025-12-24	10,000.00	10,100.00	10,000.00	10,000.00	9,449.34	48,130
2025-12-23	10,100.00	10,100.00	10,000.00	10,100.00	9,543.83	68,364
2025-12-22	10,100.00	10,150.00	10,050.00	10,100.00	9,543.83	27,230
2025-12-19	10,100.00	10,100.00	10,000.00	10,100.00	9,543.83	42,029
2025-12-18	10,100.00	10,100.00	10,000.00	10,100.00	9,543.83	25,730
2025-12-17	10,100.00	10,100.00	10,000.00	10,100.00	9,543.83	115,852
2025-12-16	10,200.00	10,200.00	10,000.00	10,000.00	9,449.34	34,554
2025-12-15	10,000.00	10,100.00	10,000.00	10,100.00	9,543.83	47,642
2025-12-12	10,200.00	10,250.00	10,000.00	10,000.00	9,449.34	95,133
2025-12-11	10,250.00	10,250.00	10,100.00	10,200.00	9,638.33	40,733
2025-12-10	10,300.00	10,300.00	10,150.00	10,150.00	9,591.08	57,750
2025-12-09	10,350.00	10,350.00	10,100.00	10,300.00	9,732.82	77,201
2025-12-08	10,400.00	10,400.00	10,150.00	10,350.00	9,780.07	86,952
2025-12-05	10,400.00	10,450.00	10,150.00	10,400.00	9,827.31	294,628
2025-12-04	10,100.00	10,350.00	10,000.00	10,350.00	9,780.07	312,749
2025-12-03	10,200.00	10,250.00	10,050.00	10,100.00	9,543.83	86,767
2025-12-02	10,100.00	10,150.00	9,910.00	10,100.00	9,543.83	53,970
2025-12-01	10,100.00	10,100.00	9,990.00	10,000.00	9,449.34	46,889
2025-11-28	9,990.00	10,100.00	9,990.00	10,050.00	9,496.59	18,928
2025-11-27	10,100.00	10,100.00	9,980.00	10,050.00	9,496.59	47,438
2025-11-26	10,100.00	10,100.00	9,980.00	10,100.00	9,543.83	93,731
2025-11-25	10,050.00	10,100.00	10,000.00	10,100.00	9,543.83	45,810
2025-11-24	10,100.00	10,150.00	10,000.00	10,100.00	9,543.83	60,412
2025-11-21	10,100.00	10,150.00	10,000.00	10,100.00	9,543.83	28,933
2025-11-20	10,150.00	10,150.00	9,950.00	10,150.00	9,591.08	40,573
2025-11-19	10,200.00	10,250.00	9,930.00	10,150.00	9,591.08	81,144
2025-11-18	10,250.00	10,250.00	10,150.00	10,250.00	9,685.57	38,976
2025-11-17	10,300.00	10,300.00	10,200.00	10,250.00	9,685.57	47,805
2025-11-14	10,200.00	10,250.00	10,200.00	10,250.00	9,685.57	33,856
2025-11-13	10,200.00	10,250.00	10,100.00	10,200.00	9,638.33	26,035
2025-11-12	10,150.00	10,200.00	10,100.00	10,200.00	9,638.33	17,003
2025-11-11	10,100.00	10,200.00	9,950.00	10,200.00	9,638.33	54,614
2025-11-10	10,200.00	10,250.00	10,000.00	10,050.00	9,496.59	45,700
2025-11-07	10,200.00	10,200.00	10,050.00	10,150.00	9,591.08	16,602
2025-11-06	10,050.00	10,350.00	10,000.00	10,100.00	9,543.83	192,749
2025-11-05	10,200.00	10,250.00	10,000.00	10,000.00	9,449.34	117,393
2025-11-04	10,150.00	10,250.00	10,000.00	10,200.00	9,638.33	152,538
2025-11-03	10,300.00	10,300.00	10,150.00	10,150.00	9,591.08	87,391
2025-10-31	10,400.00	10,400.00	10,250.00	10,400.00	9,827.31	67,438
2025-10-30	10,400.00	10,450.00	10,350.00	10,400.00	9,827.31	46,556

← NewerPage 4 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.