Superdong Fast Ferry Kien Giang JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 10,900.00 | 10,950.00 | 10,800.00 | 10,850.00 | 9,784.38 | 196,166 |
| 2025-05-12 | 11,000.00 | 11,000.00 | 10,700.00 | 10,800.00 | 9,739.29 | 234,829 |
| 2025-05-09 | 10,350.00 | 10,950.00 | 9,920.00 | 10,800.00 | 9,739.29 | 791,558 |
| 2025-05-08 | 10,400.00 | 10,400.00 | 10,250.00 | 10,350.00 | 9,333.49 | 106,539 |
| 2025-05-07 | 10,300.00 | 10,400.00 | 10,200.00 | 10,350.00 | 9,333.49 | 146,570 |
| 2025-05-06 | 10,300.00 | 10,450.00 | 10,300.00 | 10,350.00 | 9,333.49 | 179,085 |
| 2025-05-05 | 10,250.00 | 10,400.00 | 10,200.00 | 10,250.00 | 9,243.31 | 215,328 |
| 2025-04-29 | 10,200.00 | 10,300.00 | 10,050.00 | 10,250.00 | 9,243.31 | 237,300 |
| 2025-04-28 | 10,100.00 | 10,200.00 | 10,000.00 | 10,200.00 | 9,198.22 | 102,500 |
| 2025-04-25 | 10,200.00 | 10,200.00 | 10,050.00 | 10,100.00 | 9,108.04 | 152,700 |
| 2025-04-24 | 10,150.00 | 10,200.00 | 10,000.00 | 10,000.00 | 9,017.86 | 309,400 |
| 2025-04-23 | 10,200.00 | 10,200.00 | 9,930.00 | 10,100.00 | 9,108.04 | 181,400 |
| 2025-04-22 | 10,300.00 | 10,300.00 | 9,580.00 | 9,910.00 | 8,936.70 | 528,300 |
| 2025-04-21 | 10,400.00 | 10,400.00 | 10,150.00 | 10,300.00 | 9,288.40 | 110,800 |
| 2025-04-18 | 10,250.00 | 10,450.00 | 10,050.00 | 10,400.00 | 9,378.58 | 263,100 |
| 2025-04-17 | 9,960.00 | 10,150.00 | 9,960.00 | 10,150.00 | 9,153.13 | 92,400 |
| 2025-04-16 | 9,920.00 | 10,400.00 | 9,920.00 | 10,150.00 | 9,153.13 | 377,000 |
| 2025-04-15 | 10,100.00 | 10,100.00 | 9,940.00 | 10,000.00 | 9,017.86 | 173,800 |
| 2025-04-14 | 9,940.00 | 10,100.00 | 9,910.00 | 10,100.00 | 9,108.04 | 259,600 |
| 2025-04-11 | 9,580.00 | 10,000.00 | 9,580.00 | 9,940.00 | 8,963.76 | 584,800 |
| 2025-04-10 | 9,580.00 | 9,580.00 | 9,580.00 | 9,580.00 | 8,639.11 | 71,800 |
| 2025-04-09 | 8,960.00 | 9,200.00 | 8,960.00 | 8,960.00 | 8,080.00 | 947,700 |
| 2025-04-08 | 9,740.00 | 10,100.00 | 9,630.00 | 9,630.00 | 8,684.20 | 476,800 |
| 2025-04-04 | 10,350.00 | 11,000.00 | 10,350.00 | 10,350.00 | 9,333.49 | 892,100 |
| 2025-04-03 | 11,550.00 | 11,600.00 | 11,100.00 | 11,100.00 | 10,009.83 | 896,600 |
| 2025-04-02 | 11,950.00 | 12,050.00 | 11,850.00 | 11,900.00 | 10,731.26 | 127,600 |
| 2025-04-01 | 12,000.00 | 12,050.00 | 11,800.00 | 12,000.00 | 10,821.44 | 134,400 |
| 2025-03-31 | 11,950.00 | 12,150.00 | 11,800.00 | 12,000.00 | 10,821.44 | 256,000 |
| 2025-03-28 | 12,200.00 | 12,300.00 | 12,050.00 | 12,100.00 | 10,911.61 | 312,200 |
| 2025-03-27 | 12,400.00 | 12,400.00 | 12,100.00 | 12,250.00 | 11,046.88 | 127,900 |
| 2025-03-26 | 12,000.00 | 12,350.00 | 11,900.00 | 12,250.00 | 11,046.88 | 631,400 |
| 2025-03-25 | 11,900.00 | 12,000.00 | 11,800.00 | 11,900.00 | 10,731.26 | 171,500 |
| 2025-03-24 | 11,800.00 | 11,950.00 | 11,700.00 | 11,900.00 | 10,731.26 | 139,000 |
| 2025-03-21 | 11,650.00 | 11,800.00 | 11,550.00 | 11,800.00 | 10,641.08 | 281,000 |
| 2025-03-20 | 11,900.00 | 11,900.00 | 11,600.00 | 11,650.00 | 10,505.81 | 394,900 |
| 2025-03-19 | 12,000.00 | 12,000.00 | 11,700.00 | 11,800.00 | 10,641.08 | 110,300 |
| 2025-03-18 | 12,000.00 | 12,000.00 | 11,750.00 | 11,800.00 | 10,641.08 | 234,700 |
| 2025-03-17 | 12,050.00 | 12,050.00 | 11,750.00 | 11,900.00 | 10,731.26 | 273,900 |
| 2025-03-14 | 12,000.00 | 12,300.00 | 11,500.00 | 11,850.00 | 10,686.17 | 497,700 |
| 2025-03-13 | 12,500.00 | 12,500.00 | 11,950.00 | 11,950.00 | 10,776.35 | 684,500 |
| 2025-03-12 | 12,600.00 | 12,600.00 | 12,200.00 | 12,450.00 | 11,227.24 | 585,200 |
| 2025-03-11 | 12,350.00 | 12,650.00 | 12,350.00 | 12,600.00 | 11,362.51 | 328,900 |
| 2025-03-10 | 12,650.00 | 12,800.00 | 12,300.00 | 12,700.00 | 11,452.69 | 574,300 |
| 2025-03-07 | 12,700.00 | 12,750.00 | 12,450.00 | 12,650.00 | 11,407.60 | 464,300 |
| 2025-03-06 | 12,400.00 | 12,650.00 | 12,400.00 | 12,650.00 | 11,407.60 | 339,400 |
| 2025-03-05 | 12,950.00 | 12,950.00 | 12,450.00 | 12,450.00 | 11,227.24 | 757,000 |
| 2025-03-04 | 12,700.00 | 12,950.00 | 12,600.00 | 12,850.00 | 11,587.95 | 843,900 |
| 2025-03-03 | 12,400.00 | 12,700.00 | 12,250.00 | 12,700.00 | 11,452.69 | 712,100 |
| 2025-02-28 | 11,950.00 | 12,200.00 | 11,900.00 | 12,200.00 | 11,001.79 | 1,089,300 |
| 2025-02-27 | 11,550.00 | 11,850.00 | 11,400.00 | 11,850.00 | 10,686.17 | 677,300 |
| 2025-02-26 | 11,600.00 | 11,700.00 | 11,450.00 | 11,550.00 | 10,415.63 | 123,000 |
| 2025-02-25 | 11,800.00 | 11,800.00 | 11,500.00 | 11,600.00 | 10,460.72 | 172,800 |
| 2025-02-24 | 11,600.00 | 11,600.00 | 11,400.00 | 11,450.00 | 10,325.45 | 234,400 |
| 2025-02-21 | 11,450.00 | 11,700.00 | 11,400.00 | 11,600.00 | 10,460.72 | 145,400 |
| 2025-02-20 | 11,650.00 | 11,700.00 | 11,200.00 | 11,650.00 | 10,505.81 | 954,600 |
| 2025-02-19 | 11,700.00 | 11,800.00 | 11,550.00 | 11,650.00 | 10,505.81 | 342,000 |
| 2025-02-18 | 12,000.00 | 12,000.00 | 11,650.00 | 11,700.00 | 10,550.90 | 178,300 |
| 2025-02-17 | 11,700.00 | 12,050.00 | 11,700.00 | 11,850.00 | 10,686.17 | 389,100 |
| 2025-02-14 | 11,650.00 | 11,700.00 | 11,500.00 | 11,700.00 | 10,550.90 | 151,200 |
| 2025-02-13 | 11,650.00 | 11,650.00 | 11,450.00 | 11,600.00 | 10,460.72 | 174,500 |
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.