Superdong Fast Ferry Kien Giang JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	11,600.00	11,650.00	11,050.00	11,500.00	10,866.74	830,755
2025-08-04	11,100.00	11,650.00	11,100.00	11,500.00	10,866.74	666,199
2025-08-01	11,250.00	11,250.00	11,000.00	11,050.00	10,441.52	439,871
2025-07-31	11,150.00	11,350.00	11,050.00	11,250.00	10,630.51	360,316
2025-07-30	11,100.00	11,350.00	11,000.00	11,150.00	10,536.01	313,168
2025-07-29	11,900.00	11,900.00	11,050.00	11,050.00	10,441.52	858,729
2025-07-28	11,500.00	11,850.00	11,400.00	11,650.00	11,008.48	990,352
2025-07-25	11,400.00	11,400.00	11,100.00	11,150.00	10,536.01	472,116
2025-07-24	10,900.00	11,100.00	10,900.00	11,100.00	10,488.77	646,262
2025-07-23	10,800.00	10,950.00	10,750.00	10,850.00	10,252.53	469,546
2025-07-22	10,650.00	10,850.00	10,650.00	10,650.00	10,063.55	481,844
2025-07-21	10,950.00	10,950.00	10,650.00	10,700.00	10,110.79	350,192
2025-07-18	10,900.00	10,900.00	10,500.00	10,700.00	10,110.79	373,200
2025-07-17	10,950.00	10,950.00	10,750.00	10,850.00	10,252.53	308,133
2025-07-16	11,000.00	11,000.00	10,750.00	10,850.00	10,252.53	215,576
2025-07-15	10,700.00	11,100.00	10,600.00	10,800.00	10,205.29	616,916
2025-07-14	10,650.00	10,700.00	10,450.00	10,700.00	10,110.79	329,502
2025-07-11	10,450.00	10,750.00	10,450.00	10,550.00	9,969.05	341,080
2025-07-10	10,350.00	10,450.00	10,300.00	10,450.00	9,874.56	294,047
2025-07-09	10,450.00	10,450.00	10,350.00	10,350.00	9,780.07	349,956
2025-07-08	10,450.00	10,450.00	10,300.00	10,400.00	9,827.31	164,479
2025-07-07	10,400.00	10,450.00	10,300.00	10,350.00	9,780.07	121,076
2025-07-04	10,250.00	10,400.00	10,250.00	10,300.00	9,732.82	146,191
2025-07-03	10,200.00	10,400.00	10,100.00	10,300.00	9,732.82	522,119
2025-07-02	10,150.00	10,200.00	10,100.00	10,200.00	9,638.33	101,290
2025-07-01	10,200.00	10,200.00	10,100.00	10,200.00	9,638.33	330,860
2025-06-30	10,300.00	10,300.00	10,150.00	10,250.00	9,685.57	176,422
2025-06-27	10,200.00	10,250.00	10,150.00	10,250.00	9,685.57	94,580
2025-06-26	10,100.00	10,300.00	10,100.00	10,250.00	9,685.57	117,403
2025-06-25	10,300.00	10,300.00	10,200.00	10,200.00	9,638.33	200,360
2025-06-24	10,300.00	10,350.00	10,250.00	10,300.00	9,732.82	260,631
2025-06-23	10,300.00	10,400.00	10,150.00	10,250.00	9,685.57	338,815
2025-06-20	10,300.00	10,400.00	10,250.00	10,400.00	9,827.31	159,427
2025-06-19	10,400.00	10,400.00	10,300.00	10,400.00	9,827.31	91,100
2025-06-18	10,350.00	10,450.00	10,300.00	10,400.00	9,827.31	263,688
2025-06-17	10,450.00	10,500.00	10,350.00	10,350.00	9,780.07	136,560
2025-06-16	10,350.00	10,500.00	10,300.00	10,400.00	9,827.31	130,198
2025-06-13	10,450.00	10,600.00	10,250.00	10,400.00	9,827.31	323,318
2025-06-12	10,550.00	10,650.00	10,450.00	10,550.00	9,969.05	117,999
2025-06-11	10,650.00	10,700.00	10,500.00	10,550.00	9,969.05	127,435
2025-06-10	10,700.00	10,800.00	10,550.00	10,650.00	10,063.55	268,017
2025-06-09	10,600.00	10,900.00	10,500.00	10,550.00	9,969.05	210,537
2025-06-06	10,650.00	11,000.00	10,600.00	10,800.00	10,205.29	500,007
2025-06-05	10,500.00	10,600.00	10,400.00	10,600.00	10,016.30	167,354
2025-06-04	10,700.00	10,700.00	10,400.00	10,600.00	10,016.30	135,914
2025-06-03	10,400.00	10,750.00	10,400.00	10,550.00	9,969.05	437,043
2025-06-02	10,300.00	10,350.00	10,150.00	10,350.00	9,780.07	143,861
2025-05-30	10,250.00	10,400.00	10,200.00	10,350.00	9,780.07	179,968
2025-05-29	10,400.00	10,450.00	10,300.00	10,400.00	9,827.31	185,566
2025-05-28	10,500.00	10,500.00	10,400.00	10,450.00	9,874.56	246,625
2025-05-27	10,600.00	10,600.00	10,400.00	10,450.00	9,874.56	324,041
2025-05-26	10,900.00	11,000.00	10,300.00	10,950.00	9,874.56	270,939
2025-05-23	10,800.00	10,800.00	10,750.00	10,800.00	9,739.29	108,506
2025-05-22	10,800.00	10,850.00	10,700.00	10,750.00	9,694.20	174,774
2025-05-21	10,900.00	11,050.00	10,700.00	10,800.00	9,739.29	313,011
2025-05-20	11,000.00	11,300.00	10,900.00	10,900.00	9,829.47	370,588
2025-05-19	10,700.00	11,000.00	10,700.00	10,950.00	9,874.56	259,530
2025-05-16	10,900.00	11,000.00	10,700.00	10,700.00	9,649.11	205,649
2025-05-15	11,050.00	11,100.00	10,800.00	10,900.00	9,829.47	185,127
2025-05-14	10,950.00	11,100.00	10,850.00	10,950.00	9,874.56	314,340

← NewerPage 6 of 21 · 1,246 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.