Sieu Thanh JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 7,700.00 | 7,700.00 | 7,640.00 | 7,690.00 | 7,690.00 | 123,200 |
| 2024-08-14 | 7,780.00 | 7,780.00 | 7,650.00 | 7,700.00 | 7,700.00 | 103,700 |
| 2024-08-13 | 7,650.00 | 7,700.00 | 7,620.00 | 7,660.00 | 7,660.00 | 105,200 |
| 2024-08-12 | 7,700.00 | 7,720.00 | 7,630.00 | 7,650.00 | 7,650.00 | 89,300 |
| 2024-08-09 | 7,670.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | 177,200 |
| 2024-08-08 | 7,600.00 | 7,700.00 | 7,550.00 | 7,600.00 | 7,600.00 | 231,300 |
| 2024-08-07 | 7,600.00 | 7,690.00 | 7,520.00 | 7,600.00 | 7,600.00 | 142,400 |
| 2024-08-06 | 7,500.00 | 7,920.00 | 7,450.00 | 7,600.00 | 7,600.00 | 212,900 |
| 2024-08-05 | 7,900.00 | 8,000.00 | 7,420.00 | 7,420.00 | 7,420.00 | 495,200 |
| 2024-08-02 | 8,020.00 | 8,170.00 | 7,780.00 | 7,970.00 | 7,970.00 | 509,600 |
| 2024-08-01 | 8,640.00 | 8,640.00 | 8,140.00 | 8,170.00 | 8,170.00 | 728,800 |
| 2024-07-31 | 7,650.00 | 8,080.00 | 7,560.00 | 8,080.00 | 8,080.00 | 511,900 |
| 2024-07-30 | 7,630.00 | 7,630.00 | 7,540.00 | 7,560.00 | 7,560.00 | 328,100 |
| 2024-07-29 | 7,680.00 | 7,840.00 | 7,620.00 | 7,630.00 | 7,630.00 | 285,000 |
| 2024-07-26 | 7,900.00 | 7,900.00 | 7,660.00 | 7,660.00 | 7,660.00 | 188,500 |
| 2024-07-25 | 7,700.00 | 7,960.00 | 7,600.00 | 7,760.00 | 7,760.00 | 146,700 |
| 2024-07-24 | 7,800.00 | 7,850.00 | 7,610.00 | 7,720.00 | 7,720.00 | 280,000 |
| 2024-07-23 | 7,890.00 | 8,140.00 | 7,820.00 | 7,820.00 | 7,820.00 | 144,100 |
| 2024-07-22 | 8,100.00 | 8,250.00 | 7,790.00 | 7,840.00 | 7,840.00 | 303,600 |
| 2024-07-19 | 8,320.00 | 8,390.00 | 8,000.00 | 8,090.00 | 8,090.00 | 289,700 |
| 2024-07-18 | 8,460.00 | 8,620.00 | 8,200.00 | 8,320.00 | 8,320.00 | 254,600 |
| 2024-07-17 | 8,770.00 | 8,770.00 | 8,300.00 | 8,400.00 | 8,400.00 | 440,400 |
| 2024-07-16 | 8,680.00 | 8,780.00 | 8,660.00 | 8,680.00 | 8,680.00 | 251,600 |
| 2024-07-15 | 8,660.00 | 8,780.00 | 8,650.00 | 8,660.00 | 8,660.00 | 281,400 |
| 2024-07-12 | 8,810.00 | 8,810.00 | 8,650.00 | 8,660.00 | 8,660.00 | 195,000 |
| 2024-07-11 | 8,700.00 | 8,820.00 | 8,700.00 | 8,720.00 | 8,720.00 | 283,800 |
| 2024-07-10 | 8,610.00 | 8,800.00 | 8,610.00 | 8,700.00 | 8,700.00 | 249,900 |
| 2024-07-09 | 8,860.00 | 8,860.00 | 8,500.00 | 8,660.00 | 8,660.00 | 819,600 |
| 2024-07-08 | 9,000.00 | 9,000.00 | 8,830.00 | 8,860.00 | 8,860.00 | 744,800 |
| 2024-07-05 | 9,060.00 | 9,080.00 | 8,930.00 | 8,990.00 | 8,990.00 | 475,600 |
| 2024-07-04 | 9,060.00 | 9,090.00 | 9,000.00 | 9,020.00 | 9,020.00 | 230,800 |
| 2024-07-03 | 9,080.00 | 9,100.00 | 9,010.00 | 9,060.00 | 9,060.00 | 342,000 |
| 2024-07-02 | 9,070.00 | 9,090.00 | 8,960.00 | 9,080.00 | 9,080.00 | 780,000 |
| 2024-07-01 | 9,080.00 | 9,190.00 | 8,950.00 | 9,050.00 | 9,050.00 | 378,700 |
| 2024-06-28 | 9,700.00 | 9,700.00 | 9,110.00 | 9,130.00 | 9,130.00 | 880,300 |
| 2024-06-27 | 9,170.00 | 9,690.00 | 9,160.00 | 9,500.00 | 9,500.00 | 1,329,000 |
| 2024-06-26 | 9,100.00 | 9,180.00 | 8,980.00 | 9,090.00 | 9,090.00 | 562,500 |
| 2024-06-25 | 9,200.00 | 9,240.00 | 9,040.00 | 9,090.00 | 9,090.00 | 345,200 |
| 2024-06-24 | 9,140.00 | 9,610.00 | 9,100.00 | 9,200.00 | 9,200.00 | 598,100 |
| 2024-06-21 | 9,080.00 | 9,230.00 | 9,060.00 | 9,130.00 | 9,130.00 | 365,400 |
| 2024-06-20 | 9,180.00 | 9,180.00 | 8,990.00 | 9,080.00 | 9,080.00 | 391,400 |
| 2024-06-19 | 9,200.00 | 9,250.00 | 9,100.00 | 9,150.00 | 9,150.00 | 227,500 |
| 2024-06-18 | 9,150.00 | 9,290.00 | 9,150.00 | 9,150.00 | 9,150.00 | 263,900 |
| 2024-06-17 | 9,200.00 | 9,260.00 | 9,100.00 | 9,100.00 | 9,100.00 | 360,400 |
| 2024-06-14 | 9,600.00 | 9,620.00 | 9,200.00 | 9,200.00 | 9,200.00 | 877,500 |
| 2024-06-13 | 9,810.00 | 9,810.00 | 9,500.00 | 9,570.00 | 9,570.00 | 435,300 |
| 2024-06-12 | 9,380.00 | 9,820.00 | 9,370.00 | 9,730.00 | 9,730.00 | 752,900 |
| 2024-06-11 | 9,480.00 | 9,560.00 | 9,350.00 | 9,410.00 | 9,410.00 | 740,200 |
| 2024-06-10 | 9,630.00 | 9,700.00 | 9,350.00 | 9,480.00 | 9,480.00 | 935,900 |
| 2024-06-07 | 10,000.00 | 10,000.00 | 9,600.00 | 9,600.00 | 9,600.00 | 1,231,900 |
| 2024-06-06 | 10,550.00 | 10,550.00 | 9,940.00 | 10,000.00 | 10,000.00 | 1,801,700 |
| 2024-06-05 | 9,460.00 | 9,940.00 | 9,360.00 | 9,940.00 | 9,940.00 | 2,291,600 |
| 2024-06-04 | 8,920.00 | 9,370.00 | 8,920.00 | 9,290.00 | 9,290.00 | 1,029,300 |
| 2024-06-03 | 9,000.00 | 9,060.00 | 8,900.00 | 8,970.00 | 8,970.00 | 510,900 |
| 2024-05-31 | 8,960.00 | 9,150.00 | 8,880.00 | 8,900.00 | 8,900.00 | 309,100 |
| 2024-05-30 | 9,060.00 | 9,110.00 | 8,900.00 | 8,970.00 | 8,970.00 | 633,400 |
| 2024-05-29 | 9,110.00 | 9,330.00 | 9,070.00 | 9,130.00 | 9,130.00 | 802,800 |
| 2024-05-28 | 9,110.00 | 9,110.00 | 8,930.00 | 9,020.00 | 9,020.00 | 365,900 |
| 2024-05-27 | 8,930.00 | 9,000.00 | 8,900.00 | 8,940.00 | 8,940.00 | 261,500 |
| 2024-05-24 | 9,210.00 | 9,310.00 | 8,900.00 | 8,910.00 | 8,910.00 | 690,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-27 | 8,500.0000 VND |
| 2021-11-15 | 600.0000 VND |
| 2020-07-07 | 500.0000 VND |
| 2019-05-07 | 1,000.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.