Sieu Thanh JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-21	12,200.00	12,800.00	12,200.00	12,800.00	8,747.86	74,700
2021-12-20	11,500.00	12,000.00	11,500.00	12,000.00	8,201.12	9,300
2021-12-17	11,500.00	11,500.00	11,500.00	11,500.00	7,859.40	1,400
2021-12-16	11,800.00	11,800.00	11,300.00	11,300.00	7,722.72	17,400
2021-12-15	11,600.00	12,000.00	11,600.00	11,900.00	8,132.77	11,500
2021-12-14	11,800.00	12,100.00	11,800.00	11,900.00	8,132.77	2,000
2021-12-13	11,850.00	11,850.00	11,600.00	11,800.00	8,064.43	6,900
2021-12-10	12,100.00	12,100.00	11,500.00	11,700.00	7,996.09	1,500
2021-12-09	11,950.00	11,950.00	11,600.00	11,600.00	7,927.75	2,500
2021-12-08	11,500.00	11,500.00	11,500.00	11,500.00	7,859.40	500
2021-12-07	11,500.00	12,300.00	11,500.00	12,000.00	8,201.12	7,800
2021-12-06	11,700.00	11,750.00	11,500.00	11,500.00	7,859.40	900
2021-12-03	11,800.00	11,900.00	11,800.00	11,800.00	8,064.43	6,300
2021-12-02	11,500.00	12,000.00	11,400.00	11,950.00	8,166.95	1,500
2021-12-01	11,600.00	11,900.00	11,200.00	11,900.00	8,132.77	10,100
2021-11-30	11,100.00	11,600.00	11,000.00	11,600.00	7,927.75	12,500
2021-11-29	11,100.00	11,500.00	11,000.00	11,100.00	7,586.03	5,900
2021-11-26	11,500.00	11,600.00	11,400.00	11,400.00	7,791.06	11,200
2021-11-25	11,000.00	12,000.00	11,000.00	11,500.00	7,859.40	10,200
2021-11-24	11,700.00	11,800.00	11,100.00	11,600.00	7,927.75	10,800
2021-11-23	11,800.00	11,800.00	11,500.00	11,800.00	8,064.43	1,300
2021-11-22	11,700.00	12,000.00	11,700.00	12,000.00	8,201.12	2,900
2021-11-19	12,200.00	12,200.00	11,350.00	11,700.00	7,996.09	19,200
2021-11-18	12,500.00	12,500.00	11,800.00	12,200.00	8,337.80	16,300
2021-11-17	12,500.00	12,500.00	12,100.00	12,500.00	8,542.83	14,600
2021-11-16	13,000.00	13,000.00	12,900.00	13,000.00	8,884.54	14,100
2021-11-15	13,600.00	13,800.00	13,600.00	13,800.00	9,431.28	39,400
2021-11-12	12,500.00	13,500.00	12,500.00	13,500.00	8,816.20	53,700
2021-11-11	12,950.00	12,950.00	12,500.00	12,650.00	8,261.11	14,900
2021-11-10	12,600.00	12,950.00	12,400.00	12,800.00	8,359.06	6,700
2021-11-09	12,900.00	12,900.00	12,600.00	12,600.00	8,228.45	3,400
2021-11-08	13,000.00	13,000.00	12,400.00	12,500.00	8,163.15	34,500
2021-11-05	11,600.00	12,300.00	11,600.00	12,300.00	8,032.54	13,400
2021-11-04	11,400.00	11,500.00	11,300.00	11,500.00	7,510.10	8,900
2021-11-03	11,300.00	11,400.00	11,200.00	11,250.00	7,346.83	2,400
2021-11-02	11,300.00	11,400.00	11,200.00	11,250.00	7,346.83	5,300
2021-11-01	11,300.00	11,400.00	11,300.00	11,400.00	7,444.79	2,600
2021-10-28	10,850.00	11,200.00	10,800.00	11,200.00	7,314.18	800
2021-10-27	10,900.00	10,900.00	10,800.00	10,800.00	7,052.96	1,000
2021-10-26	10,900.00	10,900.00	10,900.00	10,900.00	7,118.27	3,300
2021-10-25	11,000.00	11,000.00	10,900.00	10,900.00	7,118.27	7,600
2021-10-22	11,000.00	11,000.00	11,000.00	11,000.00	7,183.57	300
2021-10-21	11,000.00	11,000.00	11,000.00	11,000.00	7,183.57	300
2021-10-20	11,000.00	11,050.00	10,900.00	10,900.00	7,118.27	8,000

← NewerPage 21 of 21 · 1,244 trading days

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.