Superdong Fast Ferry Kien Giang JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	11,250.00	11,650.00	11,250.00	11,600.00	10,460.72	809,800
2025-02-11	11,250.00	11,250.00	11,150.00	11,250.00	10,145.10	94,700
2025-02-10	11,200.00	11,350.00	11,150.00	11,250.00	10,145.10	117,000
2025-02-07	11,150.00	11,500.00	11,150.00	11,350.00	10,235.27	356,400
2025-02-06	11,100.00	11,200.00	11,050.00	11,150.00	10,054.92	53,900
2025-02-05	11,350.00	11,350.00	11,000.00	11,150.00	10,054.92	78,800
2025-02-04	11,150.00	11,250.00	11,050.00	11,200.00	10,100.01	62,500
2025-02-03	11,050.00	11,300.00	11,000.00	11,150.00	10,054.92	103,400
2025-01-24	10,950.00	11,150.00	10,900.00	11,150.00	10,054.92	86,100
2025-01-23	10,850.00	11,200.00	10,850.00	11,000.00	9,919.65	36,200
2025-01-22	11,000.00	11,100.00	10,900.00	11,000.00	9,919.65	50,600
2025-01-21	10,750.00	11,200.00	10,750.00	11,100.00	10,009.83	186,400
2025-01-20	11,300.00	11,300.00	11,200.00	11,250.00	10,145.10	45,100
2025-01-17	11,100.00	11,300.00	11,100.00	11,250.00	10,145.10	69,900
2025-01-16	11,200.00	11,300.00	11,100.00	11,200.00	10,100.01	63,200
2025-01-15	11,350.00	11,350.00	11,100.00	11,200.00	10,100.01	31,500
2025-01-14	11,100.00	11,150.00	10,900.00	11,150.00	10,054.92	59,200
2025-01-13	11,000.00	11,100.00	10,900.00	11,100.00	10,009.83	71,300
2025-01-10	11,100.00	11,200.00	11,000.00	11,000.00	9,919.65	110,700
2025-01-09	11,200.00	11,200.00	11,050.00	11,100.00	10,009.83	32,200
2025-01-08	11,100.00	11,150.00	10,900.00	11,150.00	10,054.92	93,300
2025-01-07	11,200.00	11,300.00	11,100.00	11,100.00	10,009.83	147,600
2025-01-06	11,350.00	11,400.00	11,200.00	11,400.00	10,280.36	113,500
2025-01-03	11,400.00	11,450.00	11,300.00	11,350.00	10,235.27	74,800
2025-01-02	11,350.00	11,500.00	11,300.00	11,450.00	10,325.45	49,700
2024-12-31	11,350.00	11,550.00	11,300.00	11,400.00	10,280.36	90,200
2024-12-30	11,500.00	11,550.00	11,300.00	11,550.00	10,415.63	57,500
2024-12-27	11,500.00	11,600.00	11,350.00	11,550.00	10,415.63	82,700
2024-12-26	11,050.00	11,600.00	11,050.00	11,550.00	10,415.63	693,400
2024-12-25	11,000.00	11,200.00	10,850.00	11,050.00	9,964.74	97,600
2024-12-24	11,050.00	11,100.00	10,800.00	11,000.00	9,919.65	163,800
2024-12-23	11,100.00	11,150.00	10,950.00	11,100.00	10,009.83	54,300
2024-12-20	10,900.00	11,150.00	10,850.00	11,050.00	9,964.74	44,200
2024-12-19	10,900.00	11,000.00	10,850.00	10,950.00	9,874.56	69,600
2024-12-18	11,000.00	11,150.00	10,950.00	11,000.00	9,919.65	70,600
2024-12-17	11,250.00	11,250.00	10,950.00	10,950.00	9,874.56	55,400
2024-12-16	11,200.00	11,300.00	11,000.00	11,150.00	10,054.92	87,700
2024-12-13	11,400.00	11,400.00	11,100.00	11,250.00	10,145.10	64,300
2024-12-12	11,300.00	11,500.00	11,250.00	11,250.00	10,145.10	284,700
2024-12-11	11,450.00	11,450.00	11,200.00	11,250.00	10,145.10	119,600
2024-12-10	10,850.00	11,150.00	10,800.00	11,150.00	10,054.92	301,700
2024-12-09	10,900.00	10,900.00	10,700.00	10,850.00	9,784.38	59,100
2024-12-06	10,900.00	10,950.00	10,750.00	10,750.00	9,694.20	110,300
2024-12-05	10,600.00	10,850.00	10,600.00	10,850.00	9,784.38	96,500
2024-12-04	10,800.00	10,900.00	10,650.00	10,650.00	9,604.02	99,300
2024-12-03	10,700.00	10,900.00	10,700.00	10,800.00	9,739.29	52,300
2024-12-02	11,000.00	11,100.00	10,800.00	10,850.00	9,784.38	62,700
2024-11-29	10,900.00	10,950.00	10,800.00	10,950.00	9,874.56	72,000
2024-11-28	10,900.00	11,050.00	10,800.00	10,900.00	9,829.47	111,600
2024-11-27	10,500.00	11,050.00	10,500.00	10,900.00	9,829.47	285,600
2024-11-26	10,500.00	10,600.00	10,500.00	10,500.00	9,468.76	56,700
2024-11-25	10,600.00	10,600.00	10,400.00	10,400.00	9,378.58	98,200
2024-11-22	10,600.00	10,700.00	10,450.00	10,550.00	9,513.85	73,900
2024-11-21	10,500.00	10,650.00	10,450.00	10,600.00	9,558.93	65,900
2024-11-20	10,400.00	10,750.00	10,300.00	10,500.00	9,468.76	135,000
2024-11-19	10,550.00	10,550.00	10,400.00	10,400.00	9,378.58	48,800
2024-11-18	10,600.00	10,600.00	10,350.00	10,600.00	9,558.93	118,800
2024-11-15	10,700.00	10,700.00	10,500.00	10,600.00	9,558.93	95,400
2024-11-14	10,750.00	10,800.00	10,650.00	10,700.00	9,649.11	96,500
2024-11-13	10,750.00	10,850.00	10,700.00	10,750.00	9,694.20	44,600

← NewerPage 8 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.