Sieu Thanh JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 17,500.00 | 18,450.00 | 16,800.00 | 18,350.00 | 18,350.00 | 97,400 |
| 2023-03-09 | 17,900.00 | 18,100.00 | 17,350.00 | 17,600.00 | 17,600.00 | 102,200 |
| 2023-03-08 | 17,150.00 | 18,100.00 | 17,150.00 | 18,100.00 | 18,100.00 | 146,800 |
| 2023-03-07 | 17,600.00 | 18,400.00 | 16,500.00 | 17,150.00 | 17,150.00 | 132,000 |
| 2023-03-06 | 18,950.00 | 18,950.00 | 17,450.00 | 17,500.00 | 17,500.00 | 153,000 |
| 2023-03-03 | 17,150.00 | 18,400.00 | 17,150.00 | 18,300.00 | 18,300.00 | 213,800 |
| 2023-03-02 | 20,000.00 | 20,000.00 | 18,400.00 | 18,400.00 | 18,400.00 | 225,100 |
| 2023-03-01 | 18,750.00 | 20,000.00 | 18,700.00 | 19,750.00 | 19,750.00 | 174,600 |
| 2023-02-28 | 18,000.00 | 18,700.00 | 17,000.00 | 18,700.00 | 18,700.00 | 379,400 |
| 2023-02-27 | 16,850.00 | 17,500.00 | 16,000.00 | 17,500.00 | 17,500.00 | 162,900 |
| 2023-02-24 | 16,900.00 | 17,000.00 | 16,400.00 | 16,400.00 | 16,400.00 | 54,800 |
| 2023-02-23 | 17,200.00 | 17,200.00 | 15,650.00 | 17,000.00 | 17,000.00 | 123,400 |
| 2023-02-22 | 16,350.00 | 18,000.00 | 16,300.00 | 16,600.00 | 16,600.00 | 219,200 |
| 2023-02-21 | 17,600.00 | 17,600.00 | 16,750.00 | 17,200.00 | 17,200.00 | 100,200 |
| 2023-02-20 | 17,000.00 | 17,300.00 | 15,500.00 | 16,500.00 | 16,500.00 | 336,900 |
| 2023-02-17 | 16,000.00 | 16,200.00 | 15,200.00 | 16,200.00 | 16,200.00 | 179,100 |
| 2023-02-16 | 14,900.00 | 15,150.00 | 14,600.00 | 15,150.00 | 15,150.00 | 106,500 |
| 2023-02-15 | 13,650.00 | 14,200.00 | 13,500.00 | 14,200.00 | 14,200.00 | 660,000 |
| 2023-02-14 | 13,450.00 | 13,700.00 | 12,650.00 | 13,300.00 | 13,300.00 | 103,700 |
| 2023-02-13 | 13,300.00 | 13,850.00 | 13,000.00 | 13,250.00 | 13,250.00 | 608,800 |
| 2023-02-10 | 14,550.00 | 14,550.00 | 13,000.00 | 13,300.00 | 13,300.00 | 549,300 |
| 2023-02-09 | 13,650.00 | 13,650.00 | 13,650.00 | 13,650.00 | 13,650.00 | 381,800 |
| 2023-02-08 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 933,600 |
| 2023-02-07 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 546,200 |
| 2023-02-06 | 11,200.00 | 11,250.00 | 11,200.00 | 11,250.00 | 11,250.00 | 204,800 |
| 2023-02-03 | 11,100.00 | 11,600.00 | 10,550.00 | 10,550.00 | 10,550.00 | 319,200 |
| 2023-02-02 | 11,300.00 | 11,900.00 | 11,100.00 | 11,100.00 | 11,100.00 | 61,300 |
| 2023-02-01 | 12,550.00 | 12,550.00 | 11,700.00 | 11,900.00 | 11,900.00 | 99,900 |
| 2023-01-31 | 13,150.00 | 13,150.00 | 12,000.00 | 12,550.00 | 12,550.00 | 16,928,561 |
| 2023-01-30 | 12,450.00 | 12,450.00 | 12,400.00 | 12,400.00 | 12,400.00 | 310,500 |
| 2023-01-27 | 11,400.00 | 11,650.00 | 10,900.00 | 11,650.00 | 11,650.00 | 105,900 |
| 2023-01-19 | 10,200.00 | 10,900.00 | 9,700.00 | 10,900.00 | 10,900.00 | 136,100 |
| 2023-01-18 | 9,800.00 | 10,200.00 | 9,800.00 | 10,200.00 | 10,200.00 | 118,500 |
| 2023-01-17 | 8,930.00 | 9,550.00 | 8,930.00 | 9,550.00 | 9,550.00 | 98,100 |
| 2023-01-16 | 8,800.00 | 8,930.00 | 8,630.00 | 8,930.00 | 8,930.00 | 134,800 |
| 2023-01-13 | 8,600.00 | 9,100.00 | 8,600.00 | 8,800.00 | 8,800.00 | 112,800 |
| 2023-01-12 | 8,600.00 | 8,900.00 | 8,500.00 | 8,880.00 | 8,880.00 | 58,100 |
| 2023-01-11 | 8,850.00 | 8,880.00 | 8,500.00 | 8,600.00 | 8,600.00 | 82,600 |
| 2023-01-10 | 9,200.00 | 9,200.00 | 8,650.00 | 8,800.00 | 8,800.00 | 16,100 |
| 2023-01-09 | 10,050.00 | 10,050.00 | 9,210.00 | 9,300.00 | 9,300.00 | 87,400 |
| 2023-01-06 | 9,430.00 | 9,430.00 | 9,430.00 | 9,430.00 | 9,430.00 | 86,100 |
| 2023-01-05 | 8,450.00 | 8,820.00 | 8,250.00 | 8,820.00 | 8,820.00 | 90,400 |
| 2023-01-04 | 7,930.00 | 8,380.00 | 7,930.00 | 8,250.00 | 8,250.00 | 21,200 |
| 2023-01-03 | 7,660.00 | 7,930.00 | 7,600.00 | 7,930.00 | 7,930.00 | 35,400 |
| 2022-12-30 | 7,900.00 | 7,950.00 | 7,650.00 | 7,650.00 | 7,650.00 | 21,000 |
| 2022-12-29 | 7,710.00 | 7,900.00 | 7,710.00 | 7,730.00 | 7,730.00 | 6,400 |
| 2022-12-28 | 7,900.00 | 7,950.00 | 7,710.00 | 7,710.00 | 7,710.00 | 1,200 |
| 2022-12-27 | 7,790.00 | 7,930.00 | 7,790.00 | 7,890.00 | 7,890.00 | 10,700 |
| 2022-12-26 | 7,800.00 | 8,000.00 | 7,790.00 | 7,790.00 | 7,790.00 | 9,700 |
| 2022-12-23 | 7,810.00 | 8,010.00 | 7,800.00 | 7,860.00 | 7,860.00 | 4,200 |
| 2022-12-22 | 8,130.00 | 8,130.00 | 8,000.00 | 8,000.00 | 8,000.00 | 4,000 |
| 2022-12-21 | 7,770.00 | 8,050.00 | 7,770.00 | 8,030.00 | 8,030.00 | 25,200 |
| 2022-12-20 | 7,900.00 | 7,900.00 | 7,750.00 | 7,760.00 | 7,760.00 | 15,700 |
| 2022-12-19 | 7,820.00 | 8,000.00 | 7,820.00 | 8,000.00 | 8,000.00 | 14,500 |
| 2022-12-16 | 8,030.00 | 8,030.00 | 8,000.00 | 8,000.00 | 8,000.00 | 11,100 |
| 2022-12-15 | 8,100.00 | 8,150.00 | 7,750.00 | 8,030.00 | 8,030.00 | 2,000 |
| 2022-12-14 | 8,100.00 | 8,100.00 | 7,850.00 | 8,050.00 | 8,050.00 | 5,900 |
| 2022-12-13 | 8,050.00 | 8,050.00 | 7,510.00 | 8,040.00 | 8,040.00 | 10,600 |
| 2022-12-12 | 8,000.00 | 8,100.00 | 8,000.00 | 8,050.00 | 8,050.00 | 14,700 |
| 2022-12-09 | 7,990.00 | 8,170.00 | 7,980.00 | 8,090.00 | 8,090.00 | 10,900 |
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.