Sieu Thanh JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 2021-10-19 | 10,950.00 | 11,600.00 | 10,950.00 | 11,600.00 | 7,575.40 | 400 |
| 2021-10-18 | 11,100.00 | 11,100.00 | 11,000.00 | 11,000.00 | 7,183.57 | 1,400 |
| 2021-10-15 | 10,800.00 | 11,100.00 | 10,800.00 | 11,100.00 | 7,248.88 | 2,100 |
| 2021-10-14 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 7,020.31 | 1,200 |
← NewerPage 21 of 21 · 1,250 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.