Superdong Fast Ferry Kien Giang JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	10,400.00	10,450.00	10,350.00	10,400.00	9,827.31	46,556
2025-10-29	10,200.00	10,450.00	10,150.00	10,400.00	9,827.31	105,710
2025-10-28	10,200.00	10,300.00	10,050.00	10,300.00	9,732.82	29,925
2025-10-27	10,100.00	10,500.00	10,100.00	10,300.00	9,732.82	113,867
2025-10-24	10,300.00	10,300.00	10,050.00	10,100.00	9,543.83	48,586
2025-10-23	10,200.00	10,500.00	10,100.00	10,100.00	9,543.83	51,589
2025-10-22	10,250.00	10,250.00	10,000.00	10,200.00	9,638.33	86,660
2025-10-21	10,150.00	10,200.00	9,990.00	10,100.00	9,543.83	146,391
2025-10-20	10,550.00	10,650.00	10,000.00	10,000.00	9,449.34	143,327
2025-10-17	10,650.00	10,650.00	10,350.00	10,400.00	9,827.31	71,156
2025-10-16	10,450.00	10,550.00	10,400.00	10,500.00	9,921.81	73,020
2025-10-15	10,600.00	10,600.00	10,450.00	10,600.00	10,016.30	79,286
2025-10-14	10,700.00	10,850.00	10,550.00	10,600.00	10,016.30	252,155
2025-10-13	10,750.00	10,800.00	10,750.00	10,800.00	10,205.29	50,384
2025-10-10	10,850.00	10,900.00	10,750.00	10,850.00	10,252.53	98,604
2025-10-09	10,750.00	10,900.00	10,700.00	10,850.00	10,252.53	35,144
2025-10-08	10,900.00	10,900.00	10,750.00	10,850.00	10,252.53	58,279
2025-10-07	10,850.00	10,850.00	10,700.00	10,800.00	10,205.29	72,845
2025-10-06	10,700.00	10,950.00	10,700.00	10,850.00	10,252.53	72,493
2025-10-03	10,750.00	10,850.00	10,600.00	10,600.00	10,016.30	269,730
2025-10-02	10,850.00	10,900.00	10,700.00	10,800.00	10,205.29	105,100
2025-10-01	10,800.00	10,850.00	10,750.00	10,850.00	10,252.53	59,918
2025-09-30	10,850.00	10,900.00	10,700.00	10,850.00	10,252.53	165,726
2025-09-29	11,000.00	11,000.00	10,700.00	10,900.00	10,299.78	188,984
2025-09-26	11,000.00	11,050.00	10,800.00	11,000.00	10,394.27	150,636
2025-09-25	11,100.00	11,100.00	10,850.00	11,000.00	10,394.27	139,480
2025-09-24	11,000.00	11,050.00	10,850.00	11,000.00	10,394.27	118,738
2025-09-23	10,950.00	11,150.00	10,900.00	11,050.00	10,441.52	79,921
2025-09-22	11,300.00	11,300.00	10,950.00	11,050.00	10,441.52	114,025
2025-09-19	10,950.00	11,500.00	10,950.00	11,200.00	10,583.26	256,282
2025-09-18	11,000.00	11,000.00	10,800.00	10,950.00	10,347.03	120,203
2025-09-17	11,000.00	11,050.00	10,900.00	11,000.00	10,394.27	92,944
2025-09-16	11,000.00	11,100.00	10,900.00	11,000.00	10,394.27	199,123
2025-09-15	11,150.00	11,150.00	10,900.00	11,050.00	10,441.52	113,792
2025-09-12	10,950.00	11,100.00	10,900.00	11,050.00	10,441.52	157,462
2025-09-11	10,900.00	11,000.00	10,700.00	11,000.00	10,394.27	204,932
2025-09-10	11,100.00	11,100.00	10,800.00	11,000.00	10,394.27	197,392
2025-09-09	11,100.00	11,100.00	10,850.00	10,950.00	10,347.03	183,687
2025-09-08	11,200.00	11,200.00	10,900.00	11,000.00	10,394.27	354,482
2025-09-05	11,250.00	11,400.00	11,100.00	11,150.00	10,536.01	270,591
2025-09-04	11,200.00	11,350.00	11,200.00	11,250.00	10,630.51	198,454
2025-09-03	11,250.00	11,250.00	11,100.00	11,200.00	10,583.26	162,213
2025-08-29	11,300.00	11,300.00	11,100.00	11,250.00	10,630.51	112,257
2025-08-28	11,250.00	11,250.00	11,050.00	11,200.00	10,583.26	86,490
2025-08-27	11,100.00	11,400.00	10,950.00	11,100.00	10,488.77	215,475
2025-08-26	10,900.00	11,100.00	10,850.00	11,100.00	10,488.77	138,775
2025-08-25	11,100.00	11,200.00	10,850.00	10,900.00	10,299.78	119,376
2025-08-22	11,350.00	11,350.00	10,800.00	11,100.00	10,488.77	855,959
2025-08-21	11,650.00	11,650.00	11,250.00	11,400.00	10,772.25	375,120
2025-08-20	11,850.00	11,850.00	11,300.00	11,650.00	11,008.48	479,560
2025-08-19	11,550.00	11,900.00	11,400.00	11,850.00	11,197.47	881,778
2025-08-18	11,300.00	11,400.00	11,250.00	11,400.00	10,772.25	370,453
2025-08-15	11,600.00	11,600.00	11,350.00	11,350.00	10,725.00	469,089
2025-08-14	11,650.00	11,700.00	11,450.00	11,600.00	10,961.23	630,897
2025-08-13	11,650.00	11,750.00	11,400.00	11,600.00	10,961.23	471,866
2025-08-12	11,850.00	11,850.00	11,500.00	11,650.00	11,008.48	702,139
2025-08-11	11,600.00	11,900.00	11,450.00	11,750.00	11,102.97	824,254
2025-08-08	11,500.00	11,500.00	11,300.00	11,500.00	10,866.74	287,714
2025-08-07	11,300.00	11,500.00	11,300.00	11,500.00	10,866.74	346,103
2025-08-06	11,500.00	11,500.00	11,350.00	11,400.00	10,772.25	326,468

← NewerPage 5 of 21 · 1,247 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.