Sieu Thanh JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 13,900.00 | 14,550.00 | 12,800.00 | 14,100.00 | 14,100.00 | 6,387,200 |
| 2024-02-22 | 13,350.00 | 13,600.00 | 13,000.00 | 13,600.00 | 13,600.00 | 2,887,100 |
| 2024-02-21 | 12,000.00 | 12,750.00 | 11,550.00 | 12,750.00 | 12,750.00 | 2,638,600 |
| 2024-02-20 | 11,950.00 | 11,950.00 | 11,650.00 | 11,950.00 | 11,950.00 | 4,440,000 |
| 2024-02-19 | 10,500.00 | 11,200.00 | 10,000.00 | 11,200.00 | 11,200.00 | 2,466,000 |
| 2024-02-16 | 10,400.00 | 10,650.00 | 10,350.00 | 10,500.00 | 10,500.00 | 8,188,900 |
| 2024-02-15 | 11,950.00 | 11,950.00 | 11,100.00 | 11,100.00 | 11,100.00 | 1,893,300 |
| 2024-02-07 | 11,700.00 | 11,900.00 | 11,600.00 | 11,900.00 | 11,900.00 | 7,142,500 |
| 2024-02-06 | 13,450.00 | 13,600.00 | 12,400.00 | 12,450.00 | 12,450.00 | 3,029,100 |
| 2024-02-05 | 12,900.00 | 13,350.00 | 12,900.00 | 13,300.00 | 13,300.00 | 8,235,700 |
| 2024-02-02 | 14,800.00 | 14,800.00 | 13,850.00 | 13,850.00 | 13,850.00 | 1,221,000 |
| 2024-02-01 | 14,950.00 | 15,650.00 | 14,850.00 | 14,850.00 | 14,850.00 | 4,634,600 |
| 2024-01-31 | 16,500.00 | 16,950.00 | 15,950.00 | 15,950.00 | 15,950.00 | 2,704,700 |
| 2024-01-30 | 17,950.00 | 17,950.00 | 17,150.00 | 17,150.00 | 17,150.00 | 1,482,400 |
| 2024-01-29 | 18,000.00 | 18,450.00 | 17,050.00 | 18,400.00 | 18,400.00 | 2,128,000 |
| 2024-01-26 | 18,850.00 | 18,850.00 | 17,600.00 | 18,300.00 | 18,300.00 | 5,057,200 |
| 2024-01-25 | 19,950.00 | 20,000.00 | 18,600.00 | 18,900.00 | 18,900.00 | 3,698,900 |
| 2024-01-24 | 20,100.00 | 20,600.00 | 18,600.00 | 20,000.00 | 20,000.00 | 4,261,800 |
| 2024-01-23 | 19,350.00 | 20,500.00 | 18,050.00 | 20,000.00 | 20,000.00 | 3,329,800 |
| 2024-01-22 | 18,500.00 | 19,400.00 | 18,450.00 | 19,300.00 | 19,300.00 | 711,800 |
| 2024-01-19 | 19,050.00 | 19,500.00 | 18,250.00 | 19,500.00 | 19,500.00 | 2,672,500 |
| 2024-01-18 | 19,650.00 | 20,400.00 | 19,600.00 | 19,600.00 | 19,600.00 | 2,611,100 |
| 2024-01-17 | 19,950.00 | 21,300.00 | 19,900.00 | 21,050.00 | 21,050.00 | 1,930,900 |
| 2024-01-16 | 19,950.00 | 21,600.00 | 19,950.00 | 19,950.00 | 19,950.00 | 5,051,400 |
| 2024-01-15 | 23,050.00 | 23,300.00 | 21,400.00 | 21,400.00 | 21,400.00 | 3,221,400 |
| 2024-01-12 | 23,150.00 | 24,800.00 | 21,600.00 | 23,000.00 | 23,000.00 | 4,135,500 |
| 2024-01-11 | 21,900.00 | 23,200.00 | 21,700.00 | 23,200.00 | 23,200.00 | 2,695,800 |
| 2024-01-10 | 22,000.00 | 22,000.00 | 21,650.00 | 21,700.00 | 21,700.00 | 98,600 |
| 2024-01-09 | 22,000.00 | 22,000.00 | 21,300.00 | 21,950.00 | 21,950.00 | 678,800 |
| 2024-01-08 | 21,700.00 | 22,400.00 | 21,400.00 | 22,000.00 | 22,000.00 | 949,700 |
| 2024-01-05 | 21,500.00 | 22,900.00 | 21,400.00 | 22,000.00 | 22,000.00 | 1,962,000 |
| 2024-01-04 | 21,000.00 | 22,250.00 | 20,700.00 | 21,500.00 | 21,500.00 | 3,275,500 |
| 2024-01-03 | 20,000.00 | 20,900.00 | 19,950.00 | 20,900.00 | 20,900.00 | 3,105,000 |
| 2024-01-02 | 18,800.00 | 19,550.00 | 18,400.00 | 19,550.00 | 19,550.00 | 2,770,300 |
| 2023-12-29 | 18,100.00 | 18,300.00 | 18,000.00 | 18,300.00 | 18,300.00 | 754,700 |
| 2023-12-28 | 18,050.00 | 18,050.00 | 17,800.00 | 18,000.00 | 18,000.00 | 1,279,800 |
| 2023-12-27 | 18,150.00 | 18,350.00 | 18,100.00 | 18,100.00 | 18,100.00 | 161,400 |
| 2023-12-26 | 18,250.00 | 18,250.00 | 18,050.00 | 18,150.00 | 18,150.00 | 799,300 |
| 2023-12-25 | 18,100.00 | 18,300.00 | 18,050.00 | 18,200.00 | 18,200.00 | 147,100 |
| 2023-12-22 | 18,300.00 | 18,350.00 | 18,100.00 | 18,100.00 | 18,100.00 | 1,862,500 |
| 2023-12-21 | 18,250.00 | 18,350.00 | 18,100.00 | 18,300.00 | 18,300.00 | 170,300 |
| 2023-12-20 | 18,200.00 | 18,400.00 | 18,100.00 | 18,300.00 | 18,300.00 | 198,600 |
| 2023-12-19 | 18,300.00 | 18,450.00 | 18,150.00 | 18,200.00 | 18,200.00 | 1,146,200 |
| 2023-12-18 | 18,350.00 | 18,400.00 | 18,250.00 | 18,300.00 | 18,300.00 | 164,100 |
| 2023-12-15 | 18,250.00 | 18,450.00 | 18,200.00 | 18,350.00 | 18,350.00 | 1,956,900 |
| 2023-12-14 | 18,400.00 | 18,500.00 | 18,250.00 | 18,300.00 | 18,300.00 | 355,000 |
| 2023-12-13 | 18,700.00 | 18,700.00 | 18,250.00 | 18,350.00 | 18,350.00 | 843,100 |
| 2023-12-12 | 18,900.00 | 18,900.00 | 18,650.00 | 18,650.00 | 18,650.00 | 146,500 |
| 2023-12-11 | 18,850.00 | 18,950.00 | 18,700.00 | 18,850.00 | 18,850.00 | 769,600 |
| 2023-12-08 | 18,550.00 | 19,250.00 | 18,550.00 | 18,800.00 | 18,800.00 | 884,100 |
| 2023-12-07 | 18,350.00 | 18,600.00 | 18,350.00 | 18,500.00 | 18,500.00 | 519,200 |
| 2023-12-06 | 18,700.00 | 18,950.00 | 18,300.00 | 18,300.00 | 18,300.00 | 1,491,700 |
| 2023-12-05 | 19,000.00 | 19,500.00 | 18,850.00 | 18,950.00 | 18,950.00 | 164,700 |
| 2023-12-04 | 20,100.00 | 20,100.00 | 19,000.00 | 19,750.00 | 19,750.00 | 98,800 |
| 2023-12-01 | 19,000.00 | 19,500.00 | 18,650.00 | 19,350.00 | 19,350.00 | 191,800 |
| 2023-11-30 | 19,900.00 | 19,900.00 | 19,000.00 | 19,500.00 | 19,500.00 | 114,000 |
| 2023-11-29 | 18,800.00 | 20,000.00 | 18,800.00 | 19,900.00 | 19,900.00 | 339,000 |
| 2023-11-28 | 17,700.00 | 18,800.00 | 17,300.00 | 18,800.00 | 18,800.00 | 229,500 |
| 2023-11-27 | 18,000.00 | 18,000.00 | 17,500.00 | 17,600.00 | 17,600.00 | 54,900 |
| 2023-11-24 | 18,050.00 | 18,900.00 | 17,350.00 | 18,000.00 | 18,000.00 | 226,600 |
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.