Sieu Thanh JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 6,860.00 | 7,000.00 | 6,860.00 | 7,000.00 | 7,000.00 | 310,701 |
| 2025-08-01 | 6,800.00 | 6,960.00 | 6,720.00 | 6,860.00 | 6,860.00 | 276,516 |
| 2025-07-31 | 6,890.00 | 6,890.00 | 6,750.00 | 6,780.00 | 6,780.00 | 489,870 |
| 2025-07-30 | 6,700.00 | 6,830.00 | 6,640.00 | 6,780.00 | 6,780.00 | 638,781 |
| 2025-07-29 | 7,230.00 | 7,230.00 | 6,720.00 | 6,720.00 | 6,720.00 | 1,010,244 |
| 2025-07-28 | 7,010.00 | 7,260.00 | 7,010.00 | 7,220.00 | 7,220.00 | 584,604 |
| 2025-07-25 | 7,010.00 | 7,040.00 | 6,970.00 | 7,030.00 | 7,030.00 | 590,984 |
| 2025-07-24 | 6,990.00 | 7,090.00 | 6,950.00 | 7,010.00 | 7,010.00 | 320,239 |
| 2025-07-23 | 7,060.00 | 7,130.00 | 6,940.00 | 6,980.00 | 6,980.00 | 493,397 |
| 2025-07-22 | 6,910.00 | 7,080.00 | 6,880.00 | 7,050.00 | 7,050.00 | 461,145 |
| 2025-07-21 | 7,110.00 | 7,110.00 | 6,860.00 | 6,910.00 | 6,910.00 | 559,889 |
| 2025-07-18 | 7,200.00 | 7,270.00 | 6,880.00 | 6,960.00 | 6,960.00 | 1,163,427 |
| 2025-07-17 | 7,490.00 | 7,490.00 | 7,100.00 | 7,170.00 | 7,170.00 | 692,741 |
| 2025-07-16 | 6,760.00 | 7,230.00 | 6,720.00 | 7,230.00 | 7,230.00 | 1,611,912 |
| 2025-07-15 | 6,600.00 | 6,800.00 | 6,600.00 | 6,760.00 | 6,760.00 | 558,065 |
| 2025-07-14 | 6,650.00 | 6,690.00 | 6,550.00 | 6,600.00 | 6,600.00 | 354,779 |
| 2025-07-11 | 6,710.00 | 6,770.00 | 6,620.00 | 6,650.00 | 6,650.00 | 562,702 |
| 2025-07-10 | 6,650.00 | 6,800.00 | 6,600.00 | 6,690.00 | 6,690.00 | 673,149 |
| 2025-07-09 | 6,590.00 | 6,650.00 | 6,550.00 | 6,630.00 | 6,630.00 | 573,103 |
| 2025-07-08 | 6,600.00 | 6,600.00 | 6,530.00 | 6,560.00 | 6,560.00 | 562,005 |
| 2025-07-07 | 6,600.00 | 6,700.00 | 6,540.00 | 6,560.00 | 6,560.00 | 259,688 |
| 2025-07-04 | 6,510.00 | 6,650.00 | 6,510.00 | 6,550.00 | 6,550.00 | 372,599 |
| 2025-07-03 | 6,530.00 | 6,600.00 | 6,500.00 | 6,510.00 | 6,510.00 | 431,962 |
| 2025-07-02 | 6,600.00 | 6,680.00 | 6,500.00 | 6,540.00 | 6,540.00 | 368,330 |
| 2025-07-01 | 6,800.00 | 6,850.00 | 6,600.00 | 6,600.00 | 6,600.00 | 235,557 |
| 2025-06-30 | 6,570.00 | 6,910.00 | 6,500.00 | 6,780.00 | 6,780.00 | 2,284,767 |
| 2025-06-27 | 6,430.00 | 6,600.00 | 6,400.00 | 6,460.00 | 6,460.00 | 178,744 |
| 2025-06-26 | 6,410.00 | 6,440.00 | 6,360.00 | 6,430.00 | 6,430.00 | 187,704 |
| 2025-06-25 | 6,480.00 | 6,490.00 | 6,410.00 | 6,410.00 | 6,410.00 | 107,932 |
| 2025-06-24 | 6,500.00 | 6,500.00 | 6,430.00 | 6,450.00 | 6,450.00 | 86,397 |
| 2025-06-23 | 6,420.00 | 6,500.00 | 6,410.00 | 6,470.00 | 6,470.00 | 85,255 |
| 2025-06-20 | 6,450.00 | 6,560.00 | 6,430.00 | 6,500.00 | 6,500.00 | 264,634 |
| 2025-06-19 | 6,510.00 | 6,510.00 | 6,450.00 | 6,450.00 | 6,450.00 | 92,900 |
| 2025-06-18 | 6,490.00 | 6,530.00 | 6,450.00 | 6,500.00 | 6,500.00 | 160,747 |
| 2025-06-17 | 6,490.00 | 6,510.00 | 6,440.00 | 6,490.00 | 6,490.00 | 153,684 |
| 2025-06-16 | 6,390.00 | 6,480.00 | 6,390.00 | 6,450.00 | 6,450.00 | 146,324 |
| 2025-06-13 | 6,450.00 | 6,520.00 | 6,380.00 | 6,490.00 | 6,490.00 | 400,152 |
| 2025-06-12 | 6,590.00 | 6,590.00 | 6,510.00 | 6,550.00 | 6,550.00 | 168,619 |
| 2025-06-11 | 6,540.00 | 6,570.00 | 6,470.00 | 6,530.00 | 6,530.00 | 183,607 |
| 2025-06-10 | 6,500.00 | 6,560.00 | 6,480.00 | 6,510.00 | 6,510.00 | 665,807 |
| 2025-06-09 | 6,510.00 | 6,590.00 | 6,470.00 | 6,480.00 | 6,480.00 | 519,600 |
| 2025-06-06 | 6,560.00 | 6,640.00 | 6,470.00 | 6,470.00 | 6,470.00 | 165,431 |
| 2025-06-05 | 6,720.00 | 6,720.00 | 6,550.00 | 6,570.00 | 6,570.00 | 222,788 |
| 2025-06-04 | 6,500.00 | 6,830.00 | 6,490.00 | 6,690.00 | 6,690.00 | 639,371 |
| 2025-06-03 | 6,510.00 | 6,530.00 | 6,460.00 | 6,500.00 | 6,500.00 | 274,970 |
| 2025-06-02 | 6,500.00 | 6,520.00 | 6,460.00 | 6,470.00 | 6,470.00 | 175,969 |
| 2025-05-30 | 6,610.00 | 6,610.00 | 6,480.00 | 6,500.00 | 6,500.00 | 183,502 |
| 2025-05-29 | 6,630.00 | 6,630.00 | 6,540.00 | 6,590.00 | 6,590.00 | 140,915 |
| 2025-05-28 | 6,600.00 | 6,650.00 | 6,520.00 | 6,590.00 | 6,590.00 | 219,774 |
| 2025-05-27 | 6,630.00 | 6,630.00 | 6,440.00 | 6,550.00 | 6,550.00 | 152,934 |
| 2025-05-26 | 6,510.00 | 6,520.00 | 6,340.00 | 6,520.00 | 6,520.00 | 203,658 |
| 2025-05-23 | 6,500.00 | 6,560.00 | 6,450.00 | 6,490.00 | 6,490.00 | 146,295 |
| 2025-05-22 | 6,500.00 | 6,580.00 | 6,480.00 | 6,500.00 | 6,500.00 | 226,200 |
| 2025-05-21 | 6,680.00 | 6,680.00 | 6,520.00 | 6,570.00 | 6,570.00 | 314,633 |
| 2025-05-20 | 6,530.00 | 6,710.00 | 6,470.00 | 6,600.00 | 6,600.00 | 463,022 |
| 2025-05-19 | 6,570.00 | 6,600.00 | 6,490.00 | 6,490.00 | 6,490.00 | 231,656 |
| 2025-05-16 | 6,610.00 | 6,720.00 | 6,550.00 | 6,570.00 | 6,570.00 | 261,348 |
| 2025-05-15 | 6,600.00 | 6,650.00 | 6,510.00 | 6,610.00 | 6,610.00 | 312,601 |
| 2025-05-14 | 6,600.00 | 6,630.00 | 6,550.00 | 6,600.00 | 6,600.00 | 198,233 |
| 2025-05-13 | 6,650.00 | 6,650.00 | 6,550.00 | 6,600.00 | 6,600.00 | 284,547 |
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.