Superdong Fast Ferry Kien Giang JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	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

← NewerPage 7 of 21 · 1,250 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.