Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ST8.VN stock page

Sieu Thanh JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-243,280.003,320.003,280.003,310.003,310.0023,310
2026-04-233,340.003,340.003,280.003,310.003,310.00172,141
2026-04-223,370.003,370.003,320.003,340.003,340.0045,626
2026-04-213,350.003,380.003,290.003,340.003,340.0061,853
2026-04-203,350.003,360.003,310.003,330.003,330.00132,527
2026-04-173,260.003,320.003,250.003,290.003,290.0050,750
2026-04-163,290.003,300.003,270.003,280.003,280.0089,402
2026-04-153,340.003,400.003,280.003,290.003,290.00128,158
2026-04-143,420.003,420.003,330.003,330.003,330.0094,963
2026-04-133,340.003,500.003,340.003,400.003,400.00199,910
2026-04-103,350.003,350.003,290.003,310.003,310.0070,670
2026-04-093,320.003,320.003,290.003,310.003,310.0028,118
2026-04-083,300.003,350.003,280.003,320.003,320.00121,308
2026-04-073,340.003,340.003,270.003,280.003,280.0046,282
2026-04-063,260.003,350.003,260.003,280.003,280.0040,528
2026-04-033,300.003,370.003,280.003,280.003,280.0080,981
2026-04-023,330.003,390.003,280.003,300.003,300.0041,622
2026-04-013,240.003,330.003,230.003,300.003,300.00110,623
2026-03-313,240.003,270.003,220.003,240.003,240.0092,987
2026-03-303,280.003,280.003,160.003,240.003,240.0027,570
2026-03-273,300.003,310.003,260.003,280.003,280.00114,441
2026-03-263,260.003,340.003,210.003,290.003,290.0047,594
2026-03-253,210.003,320.003,100.003,250.003,250.00174,716
2026-03-243,250.003,360.003,250.003,280.003,280.0048,524
2026-03-233,330.003,390.003,280.003,280.003,280.0056,628
2026-03-203,400.003,450.003,340.003,390.003,390.0035,158
2026-03-193,440.003,490.003,350.003,400.003,400.0082,462
2026-03-183,450.003,490.003,440.003,440.003,440.0051,010
2026-03-173,390.003,500.003,390.003,450.003,450.00122,197
2026-03-163,340.003,390.003,330.003,390.003,390.0054,201
2026-03-133,240.003,380.003,240.003,330.003,330.0092,528
2026-03-123,300.003,390.003,290.003,290.003,290.00193,194
2026-03-113,350.003,450.003,340.003,410.003,410.0078,235
2026-03-103,250.003,550.003,250.003,420.003,420.00502,421
2026-03-093,490.003,500.003,490.003,490.003,490.00153,432
2026-03-063,870.003,900.003,680.003,750.003,750.00116,647
2026-03-053,940.003,940.003,870.003,870.003,870.0054,500
2026-03-043,990.003,990.003,880.003,920.003,920.0083,317
2026-03-033,990.004,120.003,980.003,990.003,990.0068,566
2026-03-023,820.004,110.003,820.003,990.003,990.00153,608
2026-02-274,030.004,090.003,990.004,000.004,000.0077,761
2026-02-264,070.004,070.004,000.004,020.004,020.0071,910
2026-02-254,080.004,160.004,000.004,020.004,020.00100,088
2026-02-244,070.004,080.004,020.004,080.004,080.0082,601
2026-02-234,000.004,100.004,000.004,020.004,020.0066,177
2026-02-134,080.004,080.004,000.004,000.004,000.0099,258
2026-02-124,130.004,130.004,050.004,070.004,070.0046,789
2026-02-114,010.004,100.004,010.004,070.004,070.00127,030
2026-02-104,100.004,190.004,000.004,090.004,090.0071,010
2026-02-094,200.004,200.003,950.004,130.004,130.00176,753
2026-02-064,370.004,370.004,160.004,200.004,200.00203,602
2026-02-054,420.004,460.004,350.004,370.004,370.0095,747
2026-02-044,350.004,480.004,350.004,460.004,460.0096,155
2026-02-034,330.004,380.004,320.004,360.004,360.00120,458
2026-02-024,450.004,450.004,320.004,340.004,340.0074,552
2026-01-304,450.004,480.004,350.004,460.004,460.00123,231
2026-01-294,450.004,500.004,420.004,490.004,490.0078,393
2026-01-284,400.004,450.004,370.004,440.004,440.00106,455
2026-01-274,420.004,450.004,380.004,440.004,440.0083,856
2026-01-264,450.004,480.004,390.004,440.004,440.00147,906
← NewerPage 3 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-07-278,500.0000 VND
2021-11-15600.0000 VND
2020-07-07500.0000 VND
2019-05-071,000.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.