Sieu Thanh JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 12,550.00 | 12,550.00 | 12,350.00 | 12,500.00 | 12,500.00 | 10,000 |
| 2022-09-14 | 12,300.00 | 12,500.00 | 12,200.00 | 12,500.00 | 12,500.00 | 13,000 |
| 2022-09-13 | 12,600.00 | 12,750.00 | 12,600.00 | 12,700.00 | 12,700.00 | 17,500 |
| 2022-09-12 | 12,700.00 | 12,800.00 | 12,600.00 | 12,750.00 | 12,750.00 | 12,200 |
| 2022-09-09 | 12,600.00 | 12,700.00 | 12,500.00 | 12,700.00 | 12,700.00 | 13,800 |
| 2022-09-08 | 12,750.00 | 12,900.00 | 12,700.00 | 12,700.00 | 12,700.00 | 20,300 |
| 2022-09-07 | 12,750.00 | 12,900.00 | 12,700.00 | 12,750.00 | 12,750.00 | 31,100 |
| 2022-09-06 | 13,500.00 | 13,500.00 | 12,900.00 | 13,000.00 | 13,000.00 | 27,600 |
| 2022-09-05 | 12,700.00 | 13,500.00 | 12,700.00 | 13,300.00 | 13,300.00 | 23,800 |
| 2022-08-31 | 13,300.00 | 13,400.00 | 13,000.00 | 13,000.00 | 13,000.00 | 21,800 |
| 2022-08-30 | 13,700.00 | 13,900.00 | 12,850.00 | 12,950.00 | 12,950.00 | 73,800 |
| 2022-08-29 | 13,600.00 | 13,800.00 | 13,100.00 | 13,700.00 | 13,700.00 | 104,500 |
| 2022-08-26 | 14,150.00 | 14,250.00 | 13,900.00 | 14,050.00 | 14,050.00 | 52,600 |
| 2022-08-25 | 14,350.00 | 14,350.00 | 14,200.00 | 14,200.00 | 14,200.00 | 59,700 |
| 2022-08-24 | 14,350.00 | 14,600.00 | 14,200.00 | 14,300.00 | 14,300.00 | 25,000 |
| 2022-08-23 | 14,300.00 | 14,600.00 | 14,250.00 | 14,600.00 | 14,600.00 | 16,100 |
| 2022-08-22 | 14,150.00 | 14,900.00 | 14,150.00 | 14,400.00 | 14,400.00 | 40,900 |
| 2022-08-19 | 13,950.00 | 14,900.00 | 13,950.00 | 14,300.00 | 14,300.00 | 71,600 |
| 2022-08-18 | 14,500.00 | 14,900.00 | 14,500.00 | 14,500.00 | 14,500.00 | 115,500 |
| 2022-08-17 | 15,300.00 | 15,350.00 | 15,000.00 | 15,000.00 | 15,000.00 | 86,100 |
| 2022-08-16 | 15,600.00 | 15,600.00 | 15,300.00 | 15,300.00 | 15,300.00 | 42,000 |
| 2022-08-15 | 15,500.00 | 15,600.00 | 15,200.00 | 15,600.00 | 15,600.00 | 104,300 |
| 2022-08-12 | 15,400.00 | 15,500.00 | 15,100.00 | 15,450.00 | 15,450.00 | 98,900 |
| 2022-08-11 | 16,200.00 | 16,200.00 | 15,600.00 | 15,700.00 | 15,700.00 | 76,500 |
| 2022-08-10 | 16,200.00 | 16,400.00 | 15,800.00 | 15,800.00 | 15,800.00 | 61,600 |
| 2022-08-09 | 15,100.00 | 16,300.00 | 15,100.00 | 16,300.00 | 16,300.00 | 279,300 |
| 2022-08-08 | 15,500.00 | 15,800.00 | 15,250.00 | 15,250.00 | 15,250.00 | 118,700 |
| 2022-08-05 | 15,200.00 | 15,500.00 | 15,200.00 | 15,300.00 | 15,300.00 | 96,400 |
| 2022-08-04 | 15,950.00 | 15,950.00 | 15,200.00 | 15,400.00 | 15,400.00 | 164,900 |
| 2022-08-03 | 16,700.00 | 16,700.00 | 15,950.00 | 15,950.00 | 15,950.00 | 97,900 |
| 2022-08-02 | 14,950.00 | 15,900.00 | 14,950.00 | 15,900.00 | 15,900.00 | 147,900 |
| 2022-08-01 | 14,650.00 | 15,600.00 | 14,650.00 | 14,900.00 | 14,900.00 | 353,900 |
| 2022-07-29 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 127,700 |
| 2022-07-28 | 18,000.00 | 18,200.00 | 16,850.00 | 16,850.00 | 16,850.00 | 174,600 |
| 2022-07-27 | 17,100.00 | 19,500.00 | 17,100.00 | 18,100.00 | 18,100.00 | 204,700 |
| 2022-07-26 | 26,850.00 | 26,850.00 | 26,500.00 | 26,850.00 | 18,350.00 | 581,000 |
| 2022-07-25 | 25,100.00 | 25,100.00 | 25,100.00 | 25,100.00 | 17,154.00 | 240,900 |
| 2022-07-22 | 22,200.00 | 23,500.00 | 22,200.00 | 23,500.00 | 16,060.52 | 394,400 |
| 2022-07-21 | 21,700.00 | 22,300.00 | 21,000.00 | 22,000.00 | 15,035.38 | 330,500 |
| 2022-07-20 | 21,950.00 | 21,950.00 | 20,800.00 | 21,600.00 | 14,762.01 | 151,300 |
| 2022-07-19 | 21,500.00 | 21,500.00 | 20,200.00 | 20,900.00 | 14,283.61 | 160,900 |
| 2022-07-18 | 18,000.00 | 20,100.00 | 18,000.00 | 20,100.00 | 13,736.87 | 64,100 |
| 2022-07-15 | 18,200.00 | 18,800.00 | 18,200.00 | 18,800.00 | 12,848.42 | 6,700 |
| 2022-07-14 | 18,900.00 | 18,900.00 | 17,900.00 | 18,900.00 | 12,916.76 | 6,300 |
| 2022-07-13 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 12,233.33 | 11,100 |
| 2022-07-12 | 19,000.00 | 19,000.00 | 17,900.00 | 17,900.00 | 12,233.33 | 1,100 |
| 2022-07-11 | 17,950.00 | 18,000.00 | 17,900.00 | 18,000.00 | 12,301.68 | 6,400 |
| 2022-07-08 | 17,600.00 | 18,100.00 | 17,600.00 | 18,000.00 | 12,301.68 | 3,100 |
| 2022-07-07 | 17,700.00 | 17,700.00 | 17,600.00 | 17,700.00 | 12,096.65 | 1,900 |
| 2022-07-06 | 18,000.00 | 18,000.00 | 17,000.00 | 17,700.00 | 12,096.65 | 24,800 |
| 2022-07-05 | 17,100.00 | 17,700.00 | 17,100.00 | 17,700.00 | 12,096.65 | 3,000 |
| 2022-07-04 | 18,000.00 | 18,000.00 | 17,500.00 | 17,500.00 | 11,959.96 | 1,100 |
| 2022-07-01 | 17,700.00 | 17,850.00 | 17,700.00 | 17,850.00 | 12,199.16 | 500 |
| 2022-06-30 | 19,000.00 | 19,000.00 | 17,350.00 | 17,700.00 | 12,096.65 | 9,700 |
| 2022-06-29 | 17,000.00 | 18,000.00 | 17,000.00 | 17,800.00 | 12,164.99 | 7,900 |
| 2022-06-28 | 16,900.00 | 17,000.00 | 16,500.00 | 17,000.00 | 11,618.25 | 7,000 |
| 2022-06-27 | 16,200.00 | 16,900.00 | 16,200.00 | 16,900.00 | 11,549.91 | 4,500 |
| 2022-06-24 | 17,100.00 | 17,150.00 | 17,100.00 | 17,150.00 | 11,720.76 | 200 |
| 2022-06-23 | 15,900.00 | 17,300.00 | 15,900.00 | 17,200.00 | 11,754.93 | 500 |
| 2022-06-22 | 16,200.00 | 16,200.00 | 15,800.00 | 16,200.00 | 11,071.51 | 4,900 |
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.