Sieu Thanh JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-23 | 12,950.00 | 13,200.00 | 12,950.00 | 13,000.00 | 8,884.54 | 8,100 |
| 2022-03-22 | 13,000.00 | 13,200.00 | 12,500.00 | 13,000.00 | 8,884.54 | 1,700 |
| 2022-03-21 | 13,200.00 | 13,200.00 | 12,450.00 | 13,000.00 | 8,884.54 | 8,000 |
| 2022-03-18 | 13,400.00 | 13,400.00 | 13,350.00 | 13,350.00 | 9,123.74 | 800 |
| 2022-03-17 | 12,050.00 | 12,800.00 | 12,000.00 | 12,800.00 | 8,747.86 | 15,300 |
| 2022-03-16 | 12,650.00 | 12,700.00 | 12,000.00 | 12,000.00 | 8,201.12 | 900 |
| 2022-03-15 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 8,201.12 | 900 |
| 2022-03-14 | 12,550.00 | 12,700.00 | 12,500.00 | 12,500.00 | 8,542.83 | 1,700 |
| 2022-03-11 | 12,000.00 | 12,550.00 | 12,000.00 | 12,550.00 | 8,577.00 | 200 |
| 2022-03-10 | 12,000.00 | 12,400.00 | 12,000.00 | 12,400.00 | 8,474.49 | 1,400 |
| 2022-03-09 | 12,000.00 | 12,450.00 | 12,000.00 | 12,450.00 | 8,508.66 | 1,100 |
| 2022-03-08 | 12,200.00 | 12,200.00 | 12,000.00 | 12,000.00 | 8,201.12 | 1,500 |
| 2022-03-07 | 12,200.00 | 12,400.00 | 12,200.00 | 12,250.00 | 8,371.97 | 1,300 |
| 2022-03-04 | 12,050.00 | 12,200.00 | 12,050.00 | 12,200.00 | 8,337.80 | 200 |
| 2022-03-03 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 8,201.12 | 1,200 |
| 2022-03-02 | 12,750.00 | 12,750.00 | 12,000.00 | 12,000.00 | 8,201.12 | 500 |
| 2022-03-01 | 12,200.00 | 12,500.00 | 12,000.00 | 12,500.00 | 8,542.83 | 3,200 |
| 2022-02-28 | 12,650.00 | 12,650.00 | 12,300.00 | 12,300.00 | 8,406.15 | 1,700 |
| 2022-02-25 | 13,000.00 | 13,000.00 | 12,700.00 | 12,700.00 | 8,679.52 | 600 |
| 2022-02-24 | 12,500.00 | 12,500.00 | 12,000.00 | 12,200.00 | 8,337.80 | 2,600 |
| 2022-02-23 | 12,100.00 | 12,500.00 | 12,100.00 | 12,400.00 | 8,474.49 | 800 |
| 2022-02-22 | 12,400.00 | 12,500.00 | 12,200.00 | 12,400.00 | 8,474.49 | 3,600 |
| 2022-02-21 | 12,400.00 | 12,500.00 | 12,300.00 | 12,500.00 | 8,542.83 | 2,200 |
| 2022-02-18 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 8,542.83 | 200 |
| 2022-02-17 | 12,500.00 | 12,850.00 | 12,300.00 | 12,500.00 | 8,542.83 | 2,600 |
| 2022-02-16 | 12,300.00 | 12,900.00 | 12,300.00 | 12,900.00 | 8,816.20 | 400 |
| 2022-02-15 | 12,250.00 | 13,000.00 | 12,250.00 | 12,300.00 | 8,406.15 | 4,500 |
| 2022-02-14 | 12,400.00 | 13,200.00 | 12,400.00 | 13,150.00 | 8,987.06 | 11,200 |
| 2022-02-11 | 12,800.00 | 13,300.00 | 12,800.00 | 13,300.00 | 9,089.57 | 600 |
| 2022-02-10 | 12,500.00 | 13,350.00 | 12,500.00 | 13,350.00 | 9,123.74 | 3,000 |
| 2022-02-09 | 11,700.00 | 12,500.00 | 11,700.00 | 12,500.00 | 8,542.83 | 1,500 |
| 2022-02-08 | 12,500.00 | 12,500.00 | 12,450.00 | 12,450.00 | 8,508.66 | 700 |
| 2022-02-07 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 8,542.83 | 1,500 |
| 2022-01-28 | 12,150.00 | 12,500.00 | 12,000.00 | 12,000.00 | 8,201.12 | 2,700 |
| 2022-01-27 | 12,300.00 | 12,300.00 | 11,650.00 | 11,750.00 | 8,030.26 | 1,300 |
| 2022-01-26 | 12,600.00 | 12,600.00 | 12,500.00 | 12,500.00 | 8,542.83 | 1,600 |
| 2022-01-25 | 11,600.00 | 13,100.00 | 11,600.00 | 13,100.00 | 8,952.89 | 5,600 |
| 2022-01-24 | 13,900.00 | 13,900.00 | 12,250.00 | 12,300.00 | 8,406.15 | 1,300 |
| 2022-01-21 | 13,200.00 | 13,950.00 | 12,350.00 | 13,150.00 | 8,987.06 | 3,400 |
| 2022-01-20 | 13,150.00 | 13,150.00 | 13,000.00 | 13,150.00 | 8,987.06 | 27,900 |
| 2022-01-19 | 11,500.00 | 12,300.00 | 11,500.00 | 12,300.00 | 8,406.15 | 10,900 |
| 2022-01-18 | 11,800.00 | 11,800.00 | 11,500.00 | 11,500.00 | 7,859.40 | 7,200 |
| 2022-01-17 | 12,300.00 | 12,300.00 | 12,250.00 | 12,250.00 | 8,371.97 | 2,100 |
| 2022-01-14 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 8,884.54 | 3,900 |
| 2022-01-13 | 13,000.00 | 13,000.00 | 12,500.00 | 12,800.00 | 8,747.86 | 14,100 |
| 2022-01-12 | 13,000.00 | 13,000.00 | 12,600.00 | 12,600.00 | 8,611.17 | 3,800 |
| 2022-01-11 | 13,100.00 | 13,100.00 | 13,000.00 | 13,000.00 | 8,884.54 | 10,100 |
| 2022-01-10 | 13,700.00 | 14,000.00 | 13,600.00 | 13,600.00 | 9,294.60 | 16,800 |
| 2022-01-07 | 13,400.00 | 14,500.00 | 13,400.00 | 13,850.00 | 9,465.46 | 3,800 |
| 2022-01-06 | 14,200.00 | 14,200.00 | 14,100.00 | 14,100.00 | 9,636.31 | 3,100 |
| 2022-01-05 | 14,200.00 | 14,200.00 | 14,000.00 | 14,100.00 | 9,636.31 | 6,100 |
| 2022-01-04 | 14,000.00 | 14,350.00 | 13,200.00 | 14,200.00 | 9,704.66 | 7,700 |
| 2021-12-31 | 14,000.00 | 14,800.00 | 13,900.00 | 14,000.00 | 9,567.97 | 3,200 |
| 2021-12-30 | 14,900.00 | 14,900.00 | 14,000.00 | 14,000.00 | 9,567.97 | 2,700 |
| 2021-12-29 | 14,000.00 | 14,200.00 | 13,950.00 | 14,000.00 | 9,567.97 | 8,200 |
| 2021-12-28 | 14,000.00 | 14,500.00 | 14,000.00 | 14,100.00 | 9,636.31 | 11,700 |
| 2021-12-27 | 13,500.00 | 14,200.00 | 13,500.00 | 13,900.00 | 9,499.63 | 11,000 |
| 2021-12-24 | 14,800.00 | 14,800.00 | 13,600.00 | 13,800.00 | 9,431.28 | 57,600 |
| 2021-12-23 | 14,600.00 | 14,600.00 | 14,400.00 | 14,600.00 | 9,978.03 | 74,800 |
| 2021-12-22 | 12,800.00 | 13,650.00 | 12,800.00 | 13,650.00 | 9,328.77 | 69,000 |
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.