Sieu Thanh JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 5,640.00 | 5,740.00 | 5,630.00 | 5,700.00 | 5,700.00 | 128,505 |
| 2025-10-28 | 5,610.00 | 5,660.00 | 5,600.00 | 5,630.00 | 5,630.00 | 42,458 |
| 2025-10-27 | 5,700.00 | 5,700.00 | 5,600.00 | 5,610.00 | 5,610.00 | 59,226 |
| 2025-10-24 | 5,700.00 | 5,730.00 | 5,600.00 | 5,600.00 | 5,600.00 | 35,994 |
| 2025-10-23 | 5,700.00 | 5,800.00 | 5,670.00 | 5,730.00 | 5,730.00 | 47,771 |
| 2025-10-22 | 5,600.00 | 5,680.00 | 5,580.00 | 5,670.00 | 5,670.00 | 110,746 |
| 2025-10-21 | 5,640.00 | 5,750.00 | 5,540.00 | 5,610.00 | 5,610.00 | 105,651 |
| 2025-10-20 | 5,790.00 | 6,090.00 | 5,540.00 | 5,560.00 | 5,560.00 | 179,102 |
| 2025-10-17 | 5,770.00 | 5,790.00 | 5,660.00 | 5,790.00 | 5,790.00 | 238,356 |
| 2025-10-16 | 6,060.00 | 6,080.00 | 5,630.00 | 5,770.00 | 5,770.00 | 480,291 |
| 2025-10-15 | 6,170.00 | 6,190.00 | 6,040.00 | 6,050.00 | 6,050.00 | 82,851 |
| 2025-10-14 | 6,320.00 | 6,320.00 | 6,060.00 | 6,100.00 | 6,100.00 | 339,732 |
| 2025-10-13 | 6,240.00 | 6,370.00 | 6,210.00 | 6,230.00 | 6,230.00 | 307,279 |
| 2025-10-10 | 6,410.00 | 6,430.00 | 6,320.00 | 6,420.00 | 6,420.00 | 341,069 |
| 2025-10-09 | 6,410.00 | 6,500.00 | 6,400.00 | 6,440.00 | 6,440.00 | 89,465 |
| 2025-10-08 | 6,450.00 | 6,500.00 | 6,360.00 | 6,500.00 | 6,500.00 | 144,741 |
| 2025-10-07 | 6,450.00 | 6,490.00 | 6,370.00 | 6,390.00 | 6,390.00 | 48,361 |
| 2025-10-06 | 6,270.00 | 6,480.00 | 6,270.00 | 6,450.00 | 6,450.00 | 93,410 |
| 2025-10-03 | 6,500.00 | 6,500.00 | 6,200.00 | 6,330.00 | 6,330.00 | 366,100 |
| 2025-10-02 | 6,600.00 | 6,640.00 | 6,500.00 | 6,500.00 | 6,500.00 | 213,204 |
| 2025-10-01 | 6,610.00 | 6,610.00 | 6,550.00 | 6,600.00 | 6,600.00 | 104,207 |
| 2025-09-30 | 6,690.00 | 6,690.00 | 6,530.00 | 6,610.00 | 6,610.00 | 192,905 |
| 2025-09-29 | 6,610.00 | 6,720.00 | 6,600.00 | 6,650.00 | 6,650.00 | 172,147 |
| 2025-09-26 | 6,690.00 | 6,690.00 | 6,610.00 | 6,640.00 | 6,640.00 | 223,787 |
| 2025-09-25 | 6,730.00 | 6,730.00 | 6,630.00 | 6,690.00 | 6,690.00 | 67,589 |
| 2025-09-24 | 6,700.00 | 6,700.00 | 6,610.00 | 6,690.00 | 6,690.00 | 56,808 |
| 2025-09-23 | 6,640.00 | 6,700.00 | 6,610.00 | 6,700.00 | 6,700.00 | 111,271 |
| 2025-09-22 | 6,680.00 | 6,690.00 | 6,600.00 | 6,640.00 | 6,640.00 | 228,103 |
| 2025-09-19 | 6,710.00 | 6,780.00 | 6,650.00 | 6,650.00 | 6,650.00 | 132,674 |
| 2025-09-18 | 6,790.00 | 6,790.00 | 6,700.00 | 6,720.00 | 6,720.00 | 68,731 |
| 2025-09-17 | 6,760.00 | 6,770.00 | 6,690.00 | 6,720.00 | 6,720.00 | 205,471 |
| 2025-09-16 | 6,850.00 | 6,850.00 | 6,710.00 | 6,710.00 | 6,710.00 | 170,493 |
| 2025-09-15 | 6,860.00 | 6,890.00 | 6,760.00 | 6,830.00 | 6,830.00 | 147,295 |
| 2025-09-12 | 7,050.00 | 7,050.00 | 6,780.00 | 6,830.00 | 6,830.00 | 727,876 |
| 2025-09-11 | 6,630.00 | 6,650.00 | 6,450.00 | 6,620.00 | 6,620.00 | 237,300 |
| 2025-09-10 | 6,690.00 | 6,720.00 | 6,530.00 | 6,630.00 | 6,630.00 | 225,804 |
| 2025-09-09 | 6,680.00 | 6,750.00 | 6,650.00 | 6,680.00 | 6,680.00 | 173,574 |
| 2025-09-08 | 6,850.00 | 6,850.00 | 6,660.00 | 6,680.00 | 6,680.00 | 302,647 |
| 2025-09-05 | 6,920.00 | 6,980.00 | 6,810.00 | 6,830.00 | 6,830.00 | 199,754 |
| 2025-09-04 | 6,920.00 | 7,120.00 | 6,910.00 | 6,910.00 | 6,910.00 | 506,736 |
| 2025-09-03 | 6,980.00 | 6,980.00 | 6,750.00 | 6,910.00 | 6,910.00 | 276,938 |
| 2025-08-29 | 6,730.00 | 6,730.00 | 6,650.00 | 6,680.00 | 6,680.00 | 180,125 |
| 2025-08-28 | 6,700.00 | 6,750.00 | 6,650.00 | 6,700.00 | 6,700.00 | 92,513 |
| 2025-08-27 | 6,680.00 | 6,750.00 | 6,620.00 | 6,700.00 | 6,700.00 | 212,392 |
| 2025-08-26 | 6,610.00 | 6,680.00 | 6,510.00 | 6,670.00 | 6,670.00 | 127,762 |
| 2025-08-25 | 6,730.00 | 6,730.00 | 6,480.00 | 6,570.00 | 6,570.00 | 200,292 |
| 2025-08-22 | 6,700.00 | 6,720.00 | 6,400.00 | 6,430.00 | 6,430.00 | 670,314 |
| 2025-08-21 | 6,800.00 | 6,800.00 | 6,680.00 | 6,700.00 | 6,700.00 | 304,024 |
| 2025-08-20 | 7,000.00 | 7,000.00 | 6,700.00 | 6,780.00 | 6,780.00 | 839,985 |
| 2025-08-19 | 6,890.00 | 7,000.00 | 6,860.00 | 7,000.00 | 7,000.00 | 319,552 |
| 2025-08-18 | 6,750.00 | 6,860.00 | 6,750.00 | 6,850.00 | 6,850.00 | 293,485 |
| 2025-08-15 | 6,900.00 | 6,950.00 | 6,740.00 | 6,760.00 | 6,760.00 | 665,276 |
| 2025-08-14 | 7,010.00 | 7,050.00 | 6,810.00 | 6,900.00 | 6,900.00 | 398,801 |
| 2025-08-13 | 7,030.00 | 7,050.00 | 6,850.00 | 6,960.00 | 6,960.00 | 451,084 |
| 2025-08-12 | 7,060.00 | 7,290.00 | 7,000.00 | 7,030.00 | 7,030.00 | 1,231,872 |
| 2025-08-11 | 6,900.00 | 7,030.00 | 6,880.00 | 7,020.00 | 7,020.00 | 565,161 |
| 2025-08-08 | 6,860.00 | 6,880.00 | 6,760.00 | 6,880.00 | 6,880.00 | 420,984 |
| 2025-08-07 | 6,870.00 | 6,880.00 | 6,750.00 | 6,780.00 | 6,780.00 | 333,666 |
| 2025-08-06 | 6,900.00 | 6,910.00 | 6,780.00 | 6,860.00 | 6,860.00 | 266,250 |
| 2025-08-05 | 7,020.00 | 7,050.00 | 6,700.00 | 6,760.00 | 6,760.00 | 805,845 |
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.