Sieu Thanh JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 9,230.00 | 9,440.00 | 9,180.00 | 9,250.00 | 9,250.00 | 272,900 |
| 2024-05-22 | 9,210.00 | 9,580.00 | 9,180.00 | 9,220.00 | 9,220.00 | 648,900 |
| 2024-05-21 | 9,240.00 | 9,340.00 | 9,140.00 | 9,180.00 | 9,180.00 | 521,200 |
| 2024-05-20 | 9,030.00 | 9,610.00 | 9,030.00 | 9,250.00 | 9,250.00 | 808,700 |
| 2024-05-17 | 9,140.00 | 9,140.00 | 9,030.00 | 9,060.00 | 9,060.00 | 517,400 |
| 2024-05-16 | 9,120.00 | 9,240.00 | 9,060.00 | 9,110.00 | 9,110.00 | 575,600 |
| 2024-05-15 | 9,280.00 | 9,360.00 | 9,050.00 | 9,120.00 | 9,120.00 | 989,600 |
| 2024-05-14 | 9,680.00 | 9,780.00 | 9,280.00 | 9,280.00 | 9,280.00 | 738,800 |
| 2024-05-13 | 9,100.00 | 9,520.00 | 9,070.00 | 9,520.00 | 9,520.00 | 1,249,600 |
| 2024-05-10 | 9,200.00 | 9,310.00 | 8,780.00 | 8,900.00 | 8,900.00 | 1,474,600 |
| 2024-05-09 | 10,000.00 | 10,200.00 | 9,100.00 | 9,300.00 | 9,300.00 | 1,276,200 |
| 2024-05-08 | 9,580.00 | 9,720.00 | 9,110.00 | 9,720.00 | 9,720.00 | 2,098,300 |
| 2024-05-07 | 8,580.00 | 9,090.00 | 8,580.00 | 9,090.00 | 9,090.00 | 1,338,900 |
| 2024-05-06 | 8,010.00 | 8,570.00 | 8,000.00 | 8,500.00 | 8,500.00 | 658,100 |
| 2024-05-03 | 8,200.00 | 8,320.00 | 7,980.00 | 8,040.00 | 8,040.00 | 203,100 |
| 2024-05-02 | 7,990.00 | 8,250.00 | 7,990.00 | 8,140.00 | 8,140.00 | 231,800 |
| 2024-04-26 | 8,200.00 | 8,200.00 | 7,990.00 | 7,990.00 | 7,990.00 | 462,700 |
| 2024-04-25 | 8,410.00 | 8,420.00 | 8,200.00 | 8,200.00 | 8,200.00 | 400,900 |
| 2024-04-24 | 8,920.00 | 8,920.00 | 8,260.00 | 8,410.00 | 8,410.00 | 496,200 |
| 2024-04-23 | 8,400.00 | 8,580.00 | 8,250.00 | 8,470.00 | 8,470.00 | 1,015,300 |
| 2024-04-22 | 7,600.00 | 8,020.00 | 7,600.00 | 8,020.00 | 8,020.00 | 623,100 |
| 2024-04-19 | 7,960.00 | 7,960.00 | 7,430.00 | 7,500.00 | 7,500.00 | 732,300 |
| 2024-04-17 | 8,260.00 | 8,350.00 | 7,900.00 | 7,980.00 | 7,980.00 | 388,300 |
| 2024-04-16 | 8,860.00 | 8,860.00 | 8,240.00 | 8,240.00 | 8,240.00 | 1,053,900 |
| 2024-04-15 | 9,440.00 | 9,460.00 | 8,860.00 | 8,860.00 | 8,860.00 | 934,800 |
| 2024-04-12 | 9,890.00 | 9,890.00 | 9,400.00 | 9,520.00 | 9,520.00 | 475,300 |
| 2024-04-11 | 10,050.00 | 10,100.00 | 9,700.00 | 9,730.00 | 9,730.00 | 283,400 |
| 2024-04-10 | 9,500.00 | 10,150.00 | 9,500.00 | 9,920.00 | 9,920.00 | 651,400 |
| 2024-04-09 | 9,400.00 | 9,630.00 | 8,900.00 | 9,500.00 | 9,500.00 | 1,029,100 |
| 2024-04-08 | 10,000.00 | 10,150.00 | 9,500.00 | 9,500.00 | 9,500.00 | 760,200 |
| 2024-04-05 | 10,300.00 | 10,300.00 | 10,000.00 | 10,000.00 | 10,000.00 | 593,800 |
| 2024-04-04 | 10,200.00 | 10,450.00 | 10,200.00 | 10,300.00 | 10,300.00 | 294,300 |
| 2024-04-03 | 10,200.00 | 10,750.00 | 10,200.00 | 10,400.00 | 10,400.00 | 621,800 |
| 2024-04-02 | 10,400.00 | 10,400.00 | 10,150.00 | 10,300.00 | 10,300.00 | 445,400 |
| 2024-04-01 | 10,500.00 | 10,500.00 | 10,350.00 | 10,400.00 | 10,400.00 | 492,500 |
| 2024-03-29 | 10,500.00 | 10,550.00 | 10,400.00 | 10,500.00 | 10,500.00 | 379,500 |
| 2024-03-28 | 10,500.00 | 10,700.00 | 10,500.00 | 10,500.00 | 10,500.00 | 418,600 |
| 2024-03-27 | 10,700.00 | 10,700.00 | 10,500.00 | 10,550.00 | 10,550.00 | 443,100 |
| 2024-03-26 | 10,700.00 | 10,700.00 | 10,400.00 | 10,550.00 | 10,550.00 | 490,600 |
| 2024-03-25 | 10,850.00 | 10,850.00 | 10,550.00 | 10,600.00 | 10,600.00 | 577,600 |
| 2024-03-22 | 10,700.00 | 11,200.00 | 10,700.00 | 10,850.00 | 10,850.00 | 914,100 |
| 2024-03-21 | 10,600.00 | 10,750.00 | 10,500.00 | 10,700.00 | 10,700.00 | 936,200 |
| 2024-03-20 | 10,550.00 | 10,650.00 | 10,400.00 | 10,500.00 | 10,500.00 | 426,900 |
| 2024-03-19 | 10,600.00 | 10,900.00 | 10,550.00 | 10,550.00 | 10,550.00 | 384,100 |
| 2024-03-18 | 11,100.00 | 11,100.00 | 10,350.00 | 10,550.00 | 10,550.00 | 1,149,100 |
| 2024-03-15 | 11,000.00 | 11,100.00 | 10,300.00 | 10,950.00 | 10,950.00 | 937,200 |
| 2024-03-14 | 11,200.00 | 11,450.00 | 10,950.00 | 11,000.00 | 11,000.00 | 802,100 |
| 2024-03-13 | 11,600.00 | 11,650.00 | 11,150.00 | 11,200.00 | 11,200.00 | 975,600 |
| 2024-03-12 | 10,600.00 | 11,150.00 | 10,500.00 | 11,150.00 | 11,150.00 | 1,090,800 |
| 2024-03-11 | 11,100.00 | 11,300.00 | 10,400.00 | 10,450.00 | 10,450.00 | 1,159,700 |
| 2024-03-08 | 11,400.00 | 11,450.00 | 11,100.00 | 11,100.00 | 11,100.00 | 1,259,700 |
| 2024-03-07 | 11,400.00 | 11,550.00 | 11,300.00 | 11,400.00 | 11,400.00 | 791,300 |
| 2024-03-06 | 11,350.00 | 11,850.00 | 11,300.00 | 11,400.00 | 11,400.00 | 1,102,900 |
| 2024-03-05 | 11,650.00 | 11,650.00 | 11,350.00 | 11,400.00 | 11,400.00 | 1,233,900 |
| 2024-03-04 | 11,800.00 | 11,950.00 | 11,550.00 | 11,600.00 | 11,600.00 | 1,735,600 |
| 2024-03-01 | 12,450.00 | 12,500.00 | 11,800.00 | 11,800.00 | 11,800.00 | 1,696,600 |
| 2024-02-29 | 11,750.00 | 12,150.00 | 11,400.00 | 12,150.00 | 12,150.00 | 2,888,700 |
| 2024-02-28 | 11,450.00 | 12,000.00 | 11,400.00 | 11,400.00 | 11,400.00 | 4,793,100 |
| 2024-02-27 | 12,300.00 | 12,700.00 | 12,250.00 | 12,250.00 | 12,250.00 | 3,959,900 |
| 2024-02-26 | 14,100.00 | 14,100.00 | 13,150.00 | 13,150.00 | 13,150.00 | 2,716,100 |
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.