Sieu Thanh JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 7,880.00 | 8,090.00 | 7,880.00 | 7,990.00 | 7,990.00 | 16,600 |
| 2022-12-07 | 8,200.00 | 8,200.00 | 7,840.00 | 7,840.00 | 7,840.00 | 14,300 |
| 2022-12-06 | 8,400.00 | 8,400.00 | 8,070.00 | 8,200.00 | 8,200.00 | 25,700 |
| 2022-12-05 | 8,270.00 | 8,690.00 | 8,270.00 | 8,400.00 | 8,400.00 | 64,700 |
| 2022-12-02 | 8,240.00 | 8,310.00 | 8,100.00 | 8,250.00 | 8,250.00 | 30,400 |
| 2022-12-01 | 7,920.00 | 8,200.00 | 7,860.00 | 8,160.00 | 8,160.00 | 49,100 |
| 2022-11-30 | 8,050.00 | 8,240.00 | 7,800.00 | 7,860.00 | 7,860.00 | 35,200 |
| 2022-11-29 | 8,150.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | 20,500 |
| 2022-11-28 | 8,200.00 | 8,400.00 | 8,000.00 | 8,300.00 | 8,300.00 | 60,700 |
| 2022-11-25 | 8,100.00 | 8,180.00 | 7,750.00 | 8,050.00 | 8,050.00 | 15,900 |
| 2022-11-24 | 8,050.00 | 8,290.00 | 7,800.00 | 8,100.00 | 8,100.00 | 17,500 |
| 2022-11-23 | 7,520.00 | 8,100.00 | 7,520.00 | 8,100.00 | 8,100.00 | 33,100 |
| 2022-11-22 | 8,050.00 | 8,100.00 | 7,900.00 | 7,900.00 | 7,900.00 | 22,100 |
| 2022-11-21 | 8,630.00 | 8,630.00 | 8,050.00 | 8,050.00 | 8,050.00 | 36,500 |
| 2022-11-18 | 8,500.00 | 8,900.00 | 7,980.00 | 8,640.00 | 8,640.00 | 79,300 |
| 2022-11-17 | 8,070.00 | 8,580.00 | 8,070.00 | 8,580.00 | 8,580.00 | 90,500 |
| 2022-11-16 | 8,000.00 | 8,020.00 | 7,500.00 | 8,020.00 | 8,020.00 | 146,900 |
| 2022-11-15 | 7,200.00 | 7,500.00 | 7,200.00 | 7,500.00 | 7,500.00 | 98,000 |
| 2022-11-14 | 7,530.00 | 7,530.00 | 7,010.00 | 7,010.00 | 7,010.00 | 18,300 |
| 2022-11-11 | 8,010.00 | 8,380.00 | 7,530.00 | 7,530.00 | 7,530.00 | 44,700 |
| 2022-11-10 | 8,960.00 | 8,960.00 | 8,090.00 | 8,090.00 | 8,090.00 | 24,400 |
| 2022-11-09 | 9,410.00 | 9,410.00 | 8,200.00 | 8,690.00 | 8,690.00 | 152,400 |
| 2022-11-08 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 19,600 |
| 2022-11-07 | 8,230.00 | 8,230.00 | 8,230.00 | 8,230.00 | 8,230.00 | 25,700 |
| 2022-11-04 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 111,700 |
| 2022-11-03 | 6,800.00 | 7,200.00 | 6,760.00 | 7,200.00 | 7,200.00 | 63,700 |
| 2022-11-02 | 7,100.00 | 7,100.00 | 6,730.00 | 6,730.00 | 6,730.00 | 113,200 |
| 2022-11-01 | 6,900.00 | 7,430.00 | 6,900.00 | 7,000.00 | 7,000.00 | 54,100 |
| 2022-10-31 | 7,360.00 | 7,800.00 | 7,340.00 | 7,340.00 | 7,340.00 | 115,500 |
| 2022-10-28 | 8,600.00 | 8,600.00 | 7,890.00 | 7,890.00 | 7,890.00 | 113,500 |
| 2022-10-27 | 8,480.00 | 9,080.00 | 8,480.00 | 8,480.00 | 8,480.00 | 59,300 |
| 2022-10-26 | 10,250.00 | 10,250.00 | 9,110.00 | 9,110.00 | 9,110.00 | 26,900 |
| 2022-10-25 | 9,960.00 | 9,960.00 | 9,270.00 | 9,790.00 | 9,790.00 | 13,400 |
| 2022-10-24 | 9,960.00 | 10,000.00 | 9,960.00 | 9,960.00 | 9,960.00 | 41,800 |
| 2022-10-21 | 11,500.00 | 11,500.00 | 10,700.00 | 10,700.00 | 10,700.00 | 11,000 |
| 2022-10-20 | 11,450.00 | 11,500.00 | 11,200.00 | 11,500.00 | 11,500.00 | 1,900 |
| 2022-10-19 | 11,750.00 | 11,800.00 | 11,500.00 | 11,500.00 | 11,500.00 | 4,100 |
| 2022-10-18 | 11,700.00 | 11,900.00 | 11,500.00 | 11,500.00 | 11,500.00 | 21,300 |
| 2022-10-17 | 11,900.00 | 11,900.00 | 11,500.00 | 11,650.00 | 11,650.00 | 1,400 |
| 2022-10-14 | 11,950.00 | 12,150.00 | 11,500.00 | 11,650.00 | 11,650.00 | 18,600 |
| 2022-10-13 | 12,050.00 | 12,050.00 | 11,400.00 | 11,950.00 | 11,950.00 | 2,700 |
| 2022-10-12 | 12,200.00 | 12,250.00 | 11,350.00 | 12,100.00 | 12,100.00 | 19,100 |
| 2022-10-11 | 12,400.00 | 12,400.00 | 11,300.00 | 12,200.00 | 12,200.00 | 21,000 |
| 2022-10-10 | 12,100.00 | 12,150.00 | 11,900.00 | 12,100.00 | 12,100.00 | 22,200 |
| 2022-10-07 | 12,100.00 | 12,100.00 | 11,400.00 | 11,400.00 | 11,400.00 | 28,300 |
| 2022-10-06 | 12,000.00 | 12,600.00 | 12,000.00 | 12,100.00 | 12,100.00 | 10,000 |
| 2022-10-05 | 12,000.00 | 12,400.00 | 12,000.00 | 12,300.00 | 12,300.00 | 23,700 |
| 2022-10-04 | 12,400.00 | 12,400.00 | 12,100.00 | 12,100.00 | 12,100.00 | 2,900 |
| 2022-10-03 | 12,000.00 | 12,900.00 | 12,000.00 | 12,100.00 | 12,100.00 | 24,700 |
| 2022-09-30 | 11,800.00 | 12,100.00 | 11,600.00 | 12,100.00 | 12,100.00 | 59,900 |
| 2022-09-29 | 11,650.00 | 11,800.00 | 11,650.00 | 11,800.00 | 11,800.00 | 21,400 |
| 2022-09-28 | 11,800.00 | 12,000.00 | 11,500.00 | 11,700.00 | 11,700.00 | 27,400 |
| 2022-09-27 | 11,850.00 | 12,050.00 | 11,600.00 | 12,000.00 | 12,000.00 | 14,600 |
| 2022-09-26 | 12,200.00 | 12,200.00 | 11,600.00 | 11,800.00 | 11,800.00 | 13,900 |
| 2022-09-23 | 12,000.00 | 12,200.00 | 12,000.00 | 12,200.00 | 12,200.00 | 21,900 |
| 2022-09-22 | 12,200.00 | 12,200.00 | 12,000.00 | 12,100.00 | 12,100.00 | 2,400 |
| 2022-09-21 | 12,100.00 | 12,200.00 | 11,950.00 | 12,200.00 | 12,200.00 | 8,100 |
| 2022-09-20 | 12,400.00 | 12,400.00 | 12,000.00 | 12,200.00 | 12,200.00 | 32,000 |
| 2022-09-19 | 12,100.00 | 12,300.00 | 11,900.00 | 12,000.00 | 12,000.00 | 22,600 |
| 2022-09-16 | 12,500.00 | 12,500.00 | 12,100.00 | 12,100.00 | 12,100.00 | 42,700 |
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.