Sieu Thanh JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 19,150.00 | 19,350.00 | 18,400.00 | 18,400.00 | 18,400.00 | 657,500 |
| 2023-11-22 | 19,400.00 | 19,500.00 | 18,950.00 | 19,150.00 | 19,150.00 | 195,900 |
| 2023-11-21 | 19,000.00 | 20,300.00 | 19,000.00 | 19,400.00 | 19,400.00 | 1,222,400 |
| 2023-11-20 | 18,600.00 | 19,300.00 | 18,500.00 | 19,000.00 | 19,000.00 | 512,800 |
| 2023-11-17 | 19,600.00 | 19,950.00 | 18,500.00 | 18,600.00 | 18,600.00 | 398,100 |
| 2023-11-16 | 19,000.00 | 19,800.00 | 18,650.00 | 19,450.00 | 19,450.00 | 449,300 |
| 2023-11-15 | 19,250.00 | 19,400.00 | 18,500.00 | 18,900.00 | 18,900.00 | 1,119,600 |
| 2023-11-14 | 17,200.00 | 18,400.00 | 17,200.00 | 18,400.00 | 18,400.00 | 127,900 |
| 2023-11-13 | 17,300.00 | 17,300.00 | 17,000.00 | 17,200.00 | 17,200.00 | 27,000 |
| 2023-11-10 | 17,000.00 | 17,200.00 | 17,000.00 | 17,200.00 | 17,200.00 | 23,500 |
| 2023-11-09 | 17,350.00 | 17,400.00 | 17,000.00 | 17,100.00 | 17,100.00 | 22,200 |
| 2023-11-08 | 17,400.00 | 17,400.00 | 16,950.00 | 17,350.00 | 17,350.00 | 46,700 |
| 2023-11-07 | 17,550.00 | 17,550.00 | 17,400.00 | 17,400.00 | 17,400.00 | 2,400 |
| 2023-11-06 | 17,500.00 | 17,500.00 | 17,350.00 | 17,450.00 | 17,450.00 | 5,800 |
| 2023-11-03 | 17,100.00 | 17,450.00 | 17,100.00 | 17,450.00 | 17,450.00 | 3,900 |
| 2023-11-02 | 18,000.00 | 18,000.00 | 17,500.00 | 17,500.00 | 17,500.00 | 3,700 |
| 2023-11-01 | 17,050.00 | 17,450.00 | 16,900.00 | 17,000.00 | 17,000.00 | 40,400 |
| 2023-10-31 | 17,550.00 | 17,550.00 | 17,000.00 | 17,000.00 | 17,000.00 | 1,126,300 |
| 2023-10-30 | 17,500.00 | 17,500.00 | 17,000.00 | 17,000.00 | 17,000.00 | 7,200 |
| 2023-10-27 | 17,500.00 | 17,500.00 | 16,950.00 | 17,250.00 | 17,250.00 | 9,700 |
| 2023-10-26 | 17,800.00 | 17,800.00 | 16,300.00 | 17,000.00 | 17,000.00 | 89,300 |
| 2023-10-25 | 17,000.00 | 17,650.00 | 17,000.00 | 17,100.00 | 17,100.00 | 259,200 |
| 2023-10-24 | 17,800.00 | 17,800.00 | 17,200.00 | 17,500.00 | 17,500.00 | 7,000 |
| 2023-10-23 | 18,100.00 | 18,250.00 | 17,500.00 | 17,800.00 | 17,800.00 | 8,400 |
| 2023-10-20 | 18,000.00 | 18,000.00 | 17,300.00 | 17,850.00 | 17,850.00 | 519,200 |
| 2023-10-19 | 17,450.00 | 17,450.00 | 17,000.00 | 17,300.00 | 17,300.00 | 1,020,700 |
| 2023-10-18 | 17,300.00 | 17,500.00 | 16,850.00 | 17,000.00 | 17,000.00 | 135,200 |
| 2023-10-17 | 17,600.00 | 17,900.00 | 17,200.00 | 17,600.00 | 17,600.00 | 301,100 |
| 2023-10-16 | 17,900.00 | 17,900.00 | 17,500.00 | 17,600.00 | 17,600.00 | 189,400 |
| 2023-10-13 | 18,000.00 | 18,000.00 | 17,300.00 | 17,900.00 | 17,900.00 | 4,100 |
| 2023-10-12 | 17,950.00 | 18,100.00 | 17,700.00 | 18,000.00 | 18,000.00 | 78,700 |
| 2023-10-11 | 17,600.00 | 18,050.00 | 17,600.00 | 17,700.00 | 17,700.00 | 8,500 |
| 2023-10-10 | 17,800.00 | 17,800.00 | 17,300.00 | 17,600.00 | 17,600.00 | 11,500 |
| 2023-10-09 | 17,950.00 | 17,950.00 | 16,900.00 | 17,350.00 | 17,350.00 | 6,400 |
| 2023-10-06 | 17,500.00 | 17,900.00 | 17,000.00 | 17,400.00 | 17,400.00 | 324,600 |
| 2023-10-05 | 17,800.00 | 17,900.00 | 17,500.00 | 17,500.00 | 17,500.00 | 7,900 |
| 2023-10-04 | 17,500.00 | 17,550.00 | 17,400.00 | 17,500.00 | 17,500.00 | 139,800 |
| 2023-10-03 | 17,500.00 | 17,800.00 | 17,400.00 | 17,400.00 | 17,400.00 | 57,400 |
| 2023-10-02 | 18,350.00 | 18,350.00 | 17,900.00 | 17,900.00 | 17,900.00 | 153,400 |
| 2023-09-29 | 17,700.00 | 18,200.00 | 17,700.00 | 17,850.00 | 17,850.00 | 184,500 |
| 2023-09-28 | 17,900.00 | 18,300.00 | 17,500.00 | 17,700.00 | 17,700.00 | 126,400 |
| 2023-09-27 | 18,250.00 | 18,250.00 | 17,050.00 | 17,900.00 | 17,900.00 | 108,900 |
| 2023-09-26 | 19,100.00 | 19,100.00 | 18,300.00 | 18,300.00 | 18,300.00 | 122,600 |
| 2023-09-25 | 19,050.00 | 19,450.00 | 17,700.00 | 18,450.00 | 18,450.00 | 83,000 |
| 2023-09-22 | 19,350.00 | 19,550.00 | 18,650.00 | 19,000.00 | 19,000.00 | 136,100 |
| 2023-09-21 | 18,400.00 | 19,550.00 | 18,400.00 | 19,350.00 | 19,350.00 | 179,200 |
| 2023-09-20 | 19,400.00 | 19,400.00 | 18,100.00 | 18,300.00 | 18,300.00 | 250,300 |
| 2023-09-19 | 21,000.00 | 21,000.00 | 19,450.00 | 19,450.00 | 19,450.00 | 765,400 |
| 2023-09-18 | 21,700.00 | 22,150.00 | 20,450.00 | 20,900.00 | 20,900.00 | 457,300 |
| 2023-09-15 | 22,450.00 | 22,450.00 | 21,750.00 | 21,950.00 | 21,950.00 | 566,900 |
| 2023-09-14 | 21,800.00 | 22,400.00 | 21,600.00 | 21,950.00 | 21,950.00 | 645,600 |
| 2023-09-13 | 21,500.00 | 21,800.00 | 21,500.00 | 21,650.00 | 21,650.00 | 400,500 |
| 2023-09-12 | 21,500.00 | 21,800.00 | 21,450.00 | 21,450.00 | 21,450.00 | 30,700 |
| 2023-09-11 | 21,600.00 | 21,900.00 | 21,600.00 | 21,600.00 | 21,600.00 | 19,000 |
| 2023-09-08 | 21,800.00 | 21,850.00 | 21,700.00 | 21,800.00 | 21,800.00 | 32,400 |
| 2023-09-07 | 21,950.00 | 21,950.00 | 21,700.00 | 21,800.00 | 21,800.00 | 40,100 |
| 2023-09-06 | 21,850.00 | 21,950.00 | 21,700.00 | 21,750.00 | 21,750.00 | 37,900 |
| 2023-09-05 | 21,950.00 | 22,000.00 | 21,800.00 | 21,850.00 | 21,850.00 | 72,100 |
| 2023-08-31 | 21,600.00 | 22,000.00 | 21,550.00 | 21,950.00 | 21,950.00 | 28,200 |
| 2023-08-30 | 21,600.00 | 21,650.00 | 21,400.00 | 21,600.00 | 21,600.00 | 8,400 |
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.