Sieu Thanh JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 4,450.00 | 4,480.00 | 4,400.00 | 4,420.00 | 4,420.00 | 121,663 |
| 2026-01-22 | 4,380.00 | 4,550.00 | 4,380.00 | 4,450.00 | 4,450.00 | 101,747 |
| 2026-01-21 | 4,500.00 | 4,560.00 | 4,420.00 | 4,420.00 | 4,420.00 | 67,929 |
| 2026-01-20 | 4,590.00 | 4,590.00 | 4,500.00 | 4,500.00 | 4,500.00 | 99,575 |
| 2026-01-19 | 4,590.00 | 4,590.00 | 4,530.00 | 4,560.00 | 4,560.00 | 39,879 |
| 2026-01-16 | 4,660.00 | 4,660.00 | 4,520.00 | 4,590.00 | 4,590.00 | 98,479 |
| 2026-01-15 | 4,630.00 | 4,630.00 | 4,500.00 | 4,600.00 | 4,600.00 | 83,973 |
| 2026-01-14 | 4,540.00 | 4,580.00 | 4,410.00 | 4,550.00 | 4,550.00 | 62,447 |
| 2026-01-13 | 4,410.00 | 4,590.00 | 4,400.00 | 4,530.00 | 4,530.00 | 108,761 |
| 2026-01-12 | 4,400.00 | 4,500.00 | 4,360.00 | 4,430.00 | 4,430.00 | 257,640 |
| 2026-01-09 | 4,800.00 | 4,800.00 | 4,470.00 | 4,470.00 | 4,470.00 | 183,886 |
| 2026-01-08 | 4,800.00 | 4,850.00 | 4,770.00 | 4,790.00 | 4,790.00 | 83,446 |
| 2026-01-07 | 4,790.00 | 4,800.00 | 4,730.00 | 4,790.00 | 4,790.00 | 69,316 |
| 2026-01-06 | 4,800.00 | 4,800.00 | 4,700.00 | 4,790.00 | 4,790.00 | 84,213 |
| 2026-01-05 | 4,820.00 | 4,830.00 | 4,700.00 | 4,710.00 | 4,710.00 | 47,724 |
| 2025-12-31 | 4,850.00 | 4,910.00 | 4,750.00 | 4,770.00 | 4,770.00 | 46,329 |
| 2025-12-30 | 4,650.00 | 4,850.00 | 4,640.00 | 4,760.00 | 4,760.00 | 73,837 |
| 2025-12-29 | 4,940.00 | 4,940.00 | 4,600.00 | 4,650.00 | 4,650.00 | 186,000 |
| 2025-12-26 | 5,060.00 | 5,060.00 | 4,890.00 | 4,940.00 | 4,940.00 | 190,974 |
| 2025-12-25 | 5,110.00 | 5,120.00 | 5,000.00 | 5,070.00 | 5,070.00 | 59,895 |
| 2025-12-24 | 5,140.00 | 5,140.00 | 5,040.00 | 5,110.00 | 5,110.00 | 76,879 |
| 2025-12-23 | 5,130.00 | 5,170.00 | 5,120.00 | 5,140.00 | 5,140.00 | 43,985 |
| 2025-12-22 | 5,120.00 | 5,200.00 | 5,090.00 | 5,120.00 | 5,120.00 | 55,841 |
| 2025-12-19 | 5,220.00 | 5,280.00 | 5,090.00 | 5,090.00 | 5,090.00 | 190,498 |
| 2025-12-18 | 5,360.00 | 5,370.00 | 5,210.00 | 5,220.00 | 5,220.00 | 85,323 |
| 2025-12-17 | 5,380.00 | 5,380.00 | 5,240.00 | 5,280.00 | 5,280.00 | 95,309 |
| 2025-12-16 | 5,350.00 | 5,400.00 | 5,300.00 | 5,380.00 | 5,380.00 | 80,157 |
| 2025-12-15 | 5,430.00 | 5,430.00 | 5,330.00 | 5,330.00 | 5,330.00 | 44,066 |
| 2025-12-12 | 5,500.00 | 5,500.00 | 5,340.00 | 5,340.00 | 5,340.00 | 110,084 |
| 2025-12-11 | 5,500.00 | 5,550.00 | 5,480.00 | 5,480.00 | 5,480.00 | 91,820 |
| 2025-12-10 | 5,560.00 | 5,560.00 | 5,450.00 | 5,500.00 | 5,500.00 | 140,248 |
| 2025-12-09 | 5,630.00 | 5,630.00 | 5,500.00 | 5,590.00 | 5,590.00 | 121,859 |
| 2025-12-08 | 5,650.00 | 5,680.00 | 5,600.00 | 5,630.00 | 5,630.00 | 121,453 |
| 2025-12-05 | 5,820.00 | 5,820.00 | 5,600.00 | 5,650.00 | 5,650.00 | 119,762 |
| 2025-12-04 | 5,570.00 | 5,860.00 | 5,520.00 | 5,770.00 | 5,770.00 | 337,019 |
| 2025-12-03 | 5,650.00 | 5,650.00 | 5,550.00 | 5,570.00 | 5,570.00 | 128,332 |
| 2025-12-02 | 5,430.00 | 5,690.00 | 5,430.00 | 5,580.00 | 5,580.00 | 251,532 |
| 2025-12-01 | 5,520.00 | 5,520.00 | 5,380.00 | 5,480.00 | 5,480.00 | 213,532 |
| 2025-11-28 | 5,500.00 | 5,540.00 | 5,450.00 | 5,520.00 | 5,520.00 | 145,087 |
| 2025-11-27 | 5,510.00 | 5,520.00 | 5,480.00 | 5,520.00 | 5,520.00 | 116,451 |
| 2025-11-26 | 5,520.00 | 5,530.00 | 5,470.00 | 5,510.00 | 5,510.00 | 52,090 |
| 2025-11-25 | 5,570.00 | 5,580.00 | 5,420.00 | 5,520.00 | 5,520.00 | 136,171 |
| 2025-11-24 | 5,520.00 | 5,570.00 | 5,500.00 | 5,560.00 | 5,560.00 | 125,097 |
| 2025-11-21 | 5,520.00 | 5,550.00 | 5,190.00 | 5,480.00 | 5,480.00 | 261,454 |
| 2025-11-20 | 5,560.00 | 5,590.00 | 5,520.00 | 5,570.00 | 5,570.00 | 76,845 |
| 2025-11-19 | 5,580.00 | 5,580.00 | 5,510.00 | 5,560.00 | 5,560.00 | 138,906 |
| 2025-11-18 | 5,600.00 | 5,600.00 | 5,540.00 | 5,550.00 | 5,550.00 | 82,310 |
| 2025-11-17 | 5,600.00 | 5,640.00 | 5,520.00 | 5,580.00 | 5,580.00 | 125,508 |
| 2025-11-14 | 5,570.00 | 5,600.00 | 5,550.00 | 5,600.00 | 5,600.00 | 124,815 |
| 2025-11-13 | 5,650.00 | 5,650.00 | 5,590.00 | 5,590.00 | 5,590.00 | 55,802 |
| 2025-11-12 | 5,680.00 | 5,690.00 | 5,550.00 | 5,650.00 | 5,650.00 | 48,644 |
| 2025-11-11 | 5,640.00 | 5,640.00 | 5,280.00 | 5,610.00 | 5,610.00 | 153,791 |
| 2025-11-10 | 5,510.00 | 5,690.00 | 5,510.00 | 5,620.00 | 5,620.00 | 55,662 |
| 2025-11-07 | 5,700.00 | 5,720.00 | 5,640.00 | 5,640.00 | 5,640.00 | 79,502 |
| 2025-11-06 | 5,620.00 | 5,750.00 | 5,580.00 | 5,700.00 | 5,700.00 | 87,904 |
| 2025-11-05 | 5,640.00 | 5,640.00 | 5,550.00 | 5,580.00 | 5,580.00 | 60,111 |
| 2025-11-04 | 5,600.00 | 5,670.00 | 5,500.00 | 5,590.00 | 5,590.00 | 113,000 |
| 2025-11-03 | 5,850.00 | 5,850.00 | 5,560.00 | 5,560.00 | 5,560.00 | 121,917 |
| 2025-10-31 | 5,840.00 | 5,920.00 | 5,800.00 | 5,850.00 | 5,850.00 | 108,755 |
| 2025-10-30 | 6,000.00 | 6,000.00 | 5,800.00 | 5,830.00 | 5,830.00 | 247,413 |
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.