Sieu Thanh JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 21,600.00 | 21,650.00 | 21,400.00 | 21,600.00 | 21,600.00 | 8,400 |
| 2023-08-29 | 21,800.00 | 21,900.00 | 21,500.00 | 21,600.00 | 21,600.00 | 21,600 |
| 2023-08-28 | 21,600.00 | 21,600.00 | 21,300.00 | 21,600.00 | 21,600.00 | 67,000 |
| 2023-08-25 | 21,200.00 | 21,700.00 | 21,100.00 | 21,350.00 | 21,350.00 | 22,500 |
| 2023-08-24 | 21,100.00 | 21,700.00 | 20,950.00 | 21,150.00 | 21,150.00 | 75,500 |
| 2023-08-23 | 22,000.00 | 22,450.00 | 21,000.00 | 21,600.00 | 21,600.00 | 71,400 |
| 2023-08-22 | 23,500.00 | 23,500.00 | 21,650.00 | 22,000.00 | 22,000.00 | 80,600 |
| 2023-08-21 | 20,950.00 | 22,600.00 | 20,950.00 | 22,600.00 | 22,600.00 | 181,900 |
| 2023-08-18 | 22,850.00 | 22,850.00 | 21,100.00 | 21,150.00 | 21,150.00 | 86,800 |
| 2023-08-17 | 22,950.00 | 22,950.00 | 21,750.00 | 22,650.00 | 22,650.00 | 195,100 |
| 2023-08-16 | 22,800.00 | 22,800.00 | 22,650.00 | 22,800.00 | 22,800.00 | 14,400 |
| 2023-08-15 | 23,000.00 | 23,000.00 | 21,950.00 | 22,800.00 | 22,800.00 | 137,000 |
| 2023-08-14 | 23,000.00 | 23,200.00 | 22,950.00 | 23,100.00 | 23,100.00 | 34,100 |
| 2023-08-11 | 22,500.00 | 23,150.00 | 22,450.00 | 22,950.00 | 22,950.00 | 737,500 |
| 2023-08-10 | 22,950.00 | 23,000.00 | 22,400.00 | 22,950.00 | 22,950.00 | 39,900 |
| 2023-08-09 | 24,500.00 | 24,500.00 | 22,950.00 | 23,400.00 | 23,400.00 | 78,800 |
| 2023-08-08 | 23,400.00 | 24,200.00 | 23,400.00 | 23,700.00 | 23,700.00 | 647,700 |
| 2023-08-07 | 22,150.00 | 23,200.00 | 22,100.00 | 23,100.00 | 23,100.00 | 432,000 |
| 2023-08-04 | 21,850.00 | 22,150.00 | 21,850.00 | 22,100.00 | 22,100.00 | 275,800 |
| 2023-08-03 | 22,000.00 | 22,800.00 | 21,900.00 | 22,200.00 | 22,200.00 | 216,000 |
| 2023-08-02 | 22,500.00 | 22,900.00 | 21,950.00 | 22,750.00 | 22,750.00 | 206,800 |
| 2023-08-01 | 23,950.00 | 23,950.00 | 22,250.00 | 23,250.00 | 23,250.00 | 213,000 |
| 2023-07-31 | 23,000.00 | 24,000.00 | 21,800.00 | 23,900.00 | 23,900.00 | 252,300 |
| 2023-07-28 | 23,100.00 | 24,000.00 | 23,000.00 | 23,400.00 | 23,400.00 | 114,300 |
| 2023-07-27 | 24,750.00 | 24,800.00 | 23,100.00 | 23,800.00 | 23,800.00 | 270,800 |
| 2023-07-26 | 24,850.00 | 24,850.00 | 24,450.00 | 24,800.00 | 24,800.00 | 43,100 |
| 2023-07-25 | 24,500.00 | 24,950.00 | 24,500.00 | 24,900.00 | 24,900.00 | 73,300 |
| 2023-07-24 | 24,600.00 | 24,900.00 | 24,400.00 | 24,800.00 | 24,800.00 | 133,400 |
| 2023-07-21 | 24,950.00 | 24,950.00 | 24,550.00 | 24,550.00 | 24,550.00 | 194,000 |
| 2023-07-20 | 24,950.00 | 24,950.00 | 24,500.00 | 24,950.00 | 24,950.00 | 45,500 |
| 2023-07-19 | 24,600.00 | 25,000.00 | 24,500.00 | 24,950.00 | 24,950.00 | 41,600 |
| 2023-07-18 | 24,800.00 | 25,300.00 | 24,550.00 | 24,900.00 | 24,900.00 | 257,100 |
| 2023-07-17 | 24,950.00 | 26,000.00 | 24,750.00 | 24,750.00 | 24,750.00 | 341,100 |
| 2023-07-14 | 25,000.00 | 26,000.00 | 24,500.00 | 25,500.00 | 25,500.00 | 97,300 |
| 2023-07-13 | 24,150.00 | 24,900.00 | 24,150.00 | 24,800.00 | 24,800.00 | 42,900 |
| 2023-07-12 | 25,000.00 | 25,000.00 | 24,700.00 | 24,700.00 | 24,700.00 | 23,300 |
| 2023-07-11 | 24,700.00 | 24,950.00 | 24,700.00 | 24,900.00 | 24,900.00 | 32,600 |
| 2023-07-10 | 24,500.00 | 24,950.00 | 24,500.00 | 24,700.00 | 24,700.00 | 25,100 |
| 2023-07-07 | 24,050.00 | 24,800.00 | 24,050.00 | 24,800.00 | 24,800.00 | 33,200 |
| 2023-07-06 | 24,800.00 | 25,300.00 | 24,500.00 | 24,500.00 | 24,500.00 | 32,000 |
| 2023-07-05 | 25,150.00 | 25,150.00 | 24,400.00 | 24,800.00 | 24,800.00 | 74,100 |
| 2023-07-04 | 25,500.00 | 25,500.00 | 24,200.00 | 24,400.00 | 24,400.00 | 69,800 |
| 2023-07-03 | 25,600.00 | 25,600.00 | 24,950.00 | 25,300.00 | 25,300.00 | 42,100 |
| 2023-06-30 | 25,900.00 | 26,300.00 | 24,950.00 | 25,700.00 | 25,700.00 | 118,200 |
| 2023-06-29 | 25,000.00 | 26,750.00 | 23,350.00 | 26,300.00 | 26,300.00 | 354,700 |
| 2023-06-28 | 25,850.00 | 25,850.00 | 24,950.00 | 25,000.00 | 25,000.00 | 986,400 |
| 2023-06-27 | 27,750.00 | 29,250.00 | 25,850.00 | 25,850.00 | 25,850.00 | 642,100 |
| 2023-06-26 | 30,750.00 | 31,500.00 | 27,750.00 | 27,750.00 | 27,750.00 | 210,600 |
| 2023-06-23 | 29,500.00 | 30,700.00 | 28,700.00 | 29,800.00 | 29,800.00 | 102,300 |
| 2023-06-22 | 28,700.00 | 28,700.00 | 26,900.00 | 28,700.00 | 28,700.00 | 94,200 |
| 2023-06-21 | 24,800.00 | 26,850.00 | 24,800.00 | 26,850.00 | 26,850.00 | 127,600 |
| 2023-06-20 | 24,250.00 | 25,450.00 | 24,050.00 | 25,100.00 | 25,100.00 | 77,900 |
| 2023-06-19 | 24,250.00 | 25,050.00 | 24,250.00 | 24,350.00 | 24,350.00 | 28,300 |
| 2023-06-16 | 25,200.00 | 25,200.00 | 24,750.00 | 24,750.00 | 24,750.00 | 40,500 |
| 2023-06-15 | 24,500.00 | 25,900.00 | 24,500.00 | 24,950.00 | 24,950.00 | 53,300 |
| 2023-06-14 | 26,000.00 | 26,000.00 | 24,350.00 | 25,750.00 | 25,750.00 | 69,000 |
| 2023-06-13 | 23,900.00 | 24,350.00 | 23,450.00 | 24,350.00 | 24,350.00 | 87,500 |
| 2023-06-12 | 24,000.00 | 24,000.00 | 22,800.00 | 22,800.00 | 22,800.00 | 75,600 |
| 2023-06-09 | 24,000.00 | 24,150.00 | 22,500.00 | 23,000.00 | 23,000.00 | 44,500 |
| 2023-06-08 | 24,000.00 | 24,250.00 | 23,700.00 | 23,950.00 | 23,950.00 | 46,000 |
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.