Sieu Thanh JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 24,550.00 | 24,600.00 | 24,150.00 | 24,250.00 | 24,250.00 | 3,637,170 |
| 2023-06-06 | 25,400.00 | 25,400.00 | 23,700.00 | 24,550.00 | 24,550.00 | 2,516,600 |
| 2023-06-05 | 25,950.00 | 25,950.00 | 23,800.00 | 24,400.00 | 24,400.00 | 50,800 |
| 2023-06-02 | 25,000.00 | 25,000.00 | 24,400.00 | 24,550.00 | 24,550.00 | 36,000 |
| 2023-06-01 | 23,700.00 | 25,000.00 | 23,600.00 | 25,000.00 | 25,000.00 | 88,900 |
| 2023-05-31 | 24,750.00 | 24,750.00 | 23,550.00 | 24,000.00 | 24,000.00 | 36,900 |
| 2023-05-30 | 23,150.00 | 24,800.00 | 23,000.00 | 23,500.00 | 23,500.00 | 80,700 |
| 2023-05-29 | 24,000.00 | 24,100.00 | 22,000.00 | 23,400.00 | 23,400.00 | 196,900 |
| 2023-05-26 | 22,650.00 | 24,200.00 | 22,650.00 | 23,200.00 | 23,200.00 | 87,400 |
| 2023-05-25 | 24,700.00 | 24,700.00 | 22,500.00 | 24,200.00 | 24,200.00 | 324,600 |
| 2023-05-24 | 21,700.00 | 23,150.00 | 21,700.00 | 23,150.00 | 23,150.00 | 212,200 |
| 2023-05-23 | 20,350.00 | 21,650.00 | 20,350.00 | 21,650.00 | 21,650.00 | 299,000 |
| 2023-05-22 | 21,000.00 | 21,000.00 | 20,100.00 | 20,250.00 | 20,250.00 | 230,200 |
| 2023-05-19 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 134,800 |
| 2023-05-18 | 17,400.00 | 18,600.00 | 17,400.00 | 18,600.00 | 18,600.00 | 73,400 |
| 2023-05-17 | 18,400.00 | 18,650.00 | 17,400.00 | 17,400.00 | 17,400.00 | 95,300 |
| 2023-05-16 | 18,550.00 | 18,950.00 | 18,450.00 | 18,600.00 | 18,600.00 | 103,400 |
| 2023-05-15 | 18,400.00 | 18,800.00 | 18,300.00 | 18,550.00 | 18,550.00 | 234,500 |
| 2023-05-12 | 19,800.00 | 19,800.00 | 18,300.00 | 18,800.00 | 18,800.00 | 803,800 |
| 2023-05-11 | 18,000.00 | 18,800.00 | 18,000.00 | 18,800.00 | 18,800.00 | 565,700 |
| 2023-05-10 | 17,550.00 | 17,600.00 | 16,500.00 | 17,600.00 | 17,600.00 | 275,700 |
| 2023-05-09 | 15,400.00 | 16,450.00 | 15,400.00 | 16,450.00 | 16,450.00 | 170,200 |
| 2023-05-08 | 15,400.00 | 15,650.00 | 15,400.00 | 15,400.00 | 15,400.00 | 89,800 |
| 2023-05-05 | 15,350.00 | 15,500.00 | 15,300.00 | 15,350.00 | 15,350.00 | 66,200 |
| 2023-05-04 | 15,700.00 | 15,700.00 | 15,000.00 | 15,400.00 | 15,400.00 | 71,200 |
| 2023-04-28 | 15,550.00 | 15,900.00 | 15,400.00 | 15,700.00 | 15,700.00 | 383,000 |
| 2023-04-27 | 15,500.00 | 15,650.00 | 15,200.00 | 15,200.00 | 15,200.00 | 324,100 |
| 2023-04-26 | 15,300.00 | 15,700.00 | 15,300.00 | 15,400.00 | 15,400.00 | 31,800 |
| 2023-04-25 | 16,150.00 | 16,150.00 | 15,300.00 | 15,300.00 | 15,300.00 | 68,500 |
| 2023-04-24 | 15,800.00 | 16,000.00 | 15,700.00 | 15,900.00 | 15,900.00 | 72,900 |
| 2023-04-21 | 15,600.00 | 15,900.00 | 15,600.00 | 15,600.00 | 15,600.00 | 185,100 |
| 2023-04-20 | 15,850.00 | 15,850.00 | 15,600.00 | 15,600.00 | 15,600.00 | 148,100 |
| 2023-04-19 | 15,800.00 | 15,900.00 | 15,600.00 | 15,600.00 | 15,600.00 | 104,500 |
| 2023-04-18 | 16,000.00 | 16,000.00 | 15,550.00 | 15,750.00 | 15,750.00 | 87,900 |
| 2023-04-17 | 16,100.00 | 16,100.00 | 15,500.00 | 15,700.00 | 15,700.00 | 126,500 |
| 2023-04-14 | 16,200.00 | 16,700.00 | 15,800.00 | 15,800.00 | 15,800.00 | 1,178,700 |
| 2023-04-13 | 15,250.00 | 16,500.00 | 15,250.00 | 16,200.00 | 16,200.00 | 617,800 |
| 2023-04-12 | 15,900.00 | 16,300.00 | 15,250.00 | 15,500.00 | 15,500.00 | 230,000 |
| 2023-04-11 | 16,600.00 | 16,600.00 | 15,700.00 | 15,900.00 | 15,900.00 | 3,162,000 |
| 2023-04-10 | 17,050.00 | 17,700.00 | 16,650.00 | 16,700.00 | 16,700.00 | 1,798,993 |
| 2023-04-07 | 17,700.00 | 17,700.00 | 17,000.00 | 17,050.00 | 17,050.00 | 2,195,300 |
| 2023-04-06 | 17,900.00 | 18,150.00 | 17,500.00 | 17,650.00 | 17,650.00 | 3,113,200 |
| 2023-04-05 | 17,150.00 | 18,050.00 | 16,900.00 | 17,450.00 | 17,450.00 | 2,262,400 |
| 2023-04-04 | 16,700.00 | 16,950.00 | 16,500.00 | 16,900.00 | 16,900.00 | 131,700 |
| 2023-04-03 | 17,500.00 | 17,500.00 | 16,450.00 | 17,000.00 | 17,000.00 | 455,300 |
| 2023-03-31 | 18,350.00 | 18,800.00 | 17,450.00 | 17,450.00 | 17,450.00 | 642,300 |
| 2023-03-30 | 19,000.00 | 19,000.00 | 17,800.00 | 18,350.00 | 18,350.00 | 1,063,800 |
| 2023-03-29 | 18,300.00 | 19,000.00 | 17,700.00 | 18,900.00 | 18,900.00 | 256,900 |
| 2023-03-28 | 19,800.00 | 20,000.00 | 18,900.00 | 18,900.00 | 18,900.00 | 534,200 |
| 2023-03-27 | 19,500.00 | 20,400.00 | 19,500.00 | 20,300.00 | 20,300.00 | 428,400 |
| 2023-03-24 | 19,900.00 | 20,950.00 | 18,950.00 | 20,300.00 | 20,300.00 | 194,100 |
| 2023-03-23 | 21,750.00 | 21,750.00 | 20,250.00 | 20,250.00 | 20,250.00 | 292,500 |
| 2023-03-22 | 22,400.00 | 23,250.00 | 21,250.00 | 21,750.00 | 21,750.00 | 217,600 |
| 2023-03-21 | 22,350.00 | 23,300.00 | 21,450.00 | 22,400.00 | 22,400.00 | 1,554,200 |
| 2023-03-20 | 22,350.00 | 22,400.00 | 20,700.00 | 22,350.00 | 22,350.00 | 308,200 |
| 2023-03-17 | 19,800.00 | 20,950.00 | 19,250.00 | 20,950.00 | 20,950.00 | 195,100 |
| 2023-03-16 | 19,050.00 | 20,000.00 | 19,050.00 | 19,600.00 | 19,600.00 | 48,100 |
| 2023-03-15 | 19,450.00 | 20,000.00 | 19,050.00 | 19,650.00 | 19,650.00 | 80,800 |
| 2023-03-14 | 18,500.00 | 19,600.00 | 18,500.00 | 19,300.00 | 19,300.00 | 170,800 |
| 2023-03-13 | 17,150.00 | 19,400.00 | 17,150.00 | 19,250.00 | 19,250.00 | 267,600 |
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.