Sieu Thanh JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 6,650.00 | 6,650.00 | 6,550.00 | 6,600.00 | 6,600.00 | 284,547 |
| 2025-05-12 | 6,780.00 | 6,780.00 | 6,520.00 | 6,530.00 | 6,530.00 | 265,413 |
| 2025-05-09 | 6,410.00 | 6,550.00 | 6,410.00 | 6,520.00 | 6,520.00 | 508,438 |
| 2025-05-08 | 6,420.00 | 6,420.00 | 6,360.00 | 6,400.00 | 6,400.00 | 190,704 |
| 2025-05-07 | 6,300.00 | 6,440.00 | 6,300.00 | 6,360.00 | 6,360.00 | 199,045 |
| 2025-05-06 | 6,350.00 | 6,470.00 | 6,350.00 | 6,390.00 | 6,390.00 | 148,421 |
| 2025-05-05 | 6,430.00 | 6,490.00 | 6,260.00 | 6,340.00 | 6,340.00 | 785,214 |
| 2025-04-29 | 6,580.00 | 6,580.00 | 6,490.00 | 6,490.00 | 6,490.00 | 200,700 |
| 2025-04-28 | 6,620.00 | 6,630.00 | 6,520.00 | 6,560.00 | 6,560.00 | 106,100 |
| 2025-04-25 | 6,500.00 | 6,800.00 | 6,450.00 | 6,610.00 | 6,610.00 | 454,700 |
| 2025-04-24 | 6,570.00 | 6,570.00 | 6,410.00 | 6,450.00 | 6,450.00 | 123,800 |
| 2025-04-23 | 6,600.00 | 6,600.00 | 6,400.00 | 6,470.00 | 6,470.00 | 470,200 |
| 2025-04-22 | 6,690.00 | 6,810.00 | 6,260.00 | 6,430.00 | 6,430.00 | 680,300 |
| 2025-04-21 | 6,800.00 | 6,860.00 | 6,720.00 | 6,730.00 | 6,730.00 | 167,200 |
| 2025-04-18 | 6,600.00 | 6,930.00 | 6,510.00 | 6,800.00 | 6,800.00 | 956,000 |
| 2025-04-17 | 6,600.00 | 6,600.00 | 6,400.00 | 6,490.00 | 6,490.00 | 280,100 |
| 2025-04-16 | 6,550.00 | 6,690.00 | 6,530.00 | 6,610.00 | 6,610.00 | 243,300 |
| 2025-04-15 | 6,700.00 | 6,850.00 | 6,600.00 | 6,610.00 | 6,610.00 | 445,800 |
| 2025-04-14 | 6,540.00 | 6,720.00 | 6,540.00 | 6,710.00 | 6,710.00 | 278,300 |
| 2025-04-11 | 6,790.00 | 6,790.00 | 6,100.00 | 6,530.00 | 6,530.00 | 898,300 |
| 2025-04-10 | 6,480.00 | 6,480.00 | 6,480.00 | 6,480.00 | 6,480.00 | 193,900 |
| 2025-04-09 | 6,060.00 | 6,240.00 | 6,060.00 | 6,060.00 | 6,060.00 | 876,800 |
| 2025-04-08 | 6,510.00 | 6,960.00 | 6,510.00 | 6,510.00 | 6,510.00 | 696,300 |
| 2025-04-04 | 6,680.00 | 7,020.00 | 6,680.00 | 7,000.00 | 7,000.00 | 1,128,700 |
| 2025-04-03 | 7,200.00 | 7,370.00 | 7,180.00 | 7,180.00 | 7,180.00 | 835,000 |
| 2025-04-02 | 7,510.00 | 7,840.00 | 7,500.00 | 7,720.00 | 7,720.00 | 532,600 |
| 2025-04-01 | 7,500.00 | 7,650.00 | 7,380.00 | 7,490.00 | 7,490.00 | 258,900 |
| 2025-03-31 | 7,660.00 | 7,740.00 | 7,440.00 | 7,500.00 | 7,500.00 | 518,500 |
| 2025-03-28 | 7,650.00 | 7,770.00 | 7,630.00 | 7,660.00 | 7,660.00 | 300,800 |
| 2025-03-27 | 7,800.00 | 7,810.00 | 7,700.00 | 7,760.00 | 7,760.00 | 214,900 |
| 2025-03-26 | 7,890.00 | 7,920.00 | 7,740.00 | 7,770.00 | 7,770.00 | 141,800 |
| 2025-03-25 | 7,700.00 | 8,040.00 | 7,700.00 | 7,800.00 | 7,800.00 | 328,600 |
| 2025-03-24 | 7,890.00 | 7,900.00 | 7,700.00 | 7,700.00 | 7,700.00 | 334,200 |
| 2025-03-21 | 7,870.00 | 7,900.00 | 7,770.00 | 7,810.00 | 7,810.00 | 383,200 |
| 2025-03-20 | 7,970.00 | 7,970.00 | 7,760.00 | 7,870.00 | 7,870.00 | 1,078,100 |
| 2025-03-19 | 7,980.00 | 8,000.00 | 7,600.00 | 7,980.00 | 7,980.00 | 967,900 |
| 2025-03-18 | 7,950.00 | 8,160.00 | 7,950.00 | 7,980.00 | 7,980.00 | 450,800 |
| 2025-03-17 | 8,590.00 | 8,590.00 | 7,970.00 | 7,990.00 | 7,990.00 | 977,500 |
| 2025-03-14 | 8,650.00 | 8,950.00 | 8,320.00 | 8,390.00 | 8,390.00 | 842,500 |
| 2025-03-13 | 8,100.00 | 8,660.00 | 8,040.00 | 8,660.00 | 8,660.00 | 2,790,300 |
| 2025-03-12 | 8,090.00 | 8,100.00 | 8,020.00 | 8,100.00 | 8,100.00 | 293,300 |
| 2025-03-11 | 7,900.00 | 8,100.00 | 7,880.00 | 8,010.00 | 8,010.00 | 340,000 |
| 2025-03-10 | 8,100.00 | 8,190.00 | 7,700.00 | 7,980.00 | 7,980.00 | 409,600 |
| 2025-03-07 | 8,100.00 | 8,150.00 | 8,040.00 | 8,090.00 | 8,090.00 | 268,600 |
| 2025-03-06 | 8,000.00 | 8,260.00 | 7,850.00 | 8,070.00 | 8,070.00 | 669,300 |
| 2025-03-05 | 7,990.00 | 8,200.00 | 7,850.00 | 7,870.00 | 7,870.00 | 707,500 |
| 2025-03-04 | 8,250.00 | 8,250.00 | 8,010.00 | 8,010.00 | 8,010.00 | 723,300 |
| 2025-03-03 | 8,540.00 | 8,540.00 | 8,250.00 | 8,250.00 | 8,250.00 | 411,500 |
| 2025-02-28 | 8,520.00 | 8,520.00 | 8,200.00 | 8,520.00 | 8,520.00 | 435,100 |
| 2025-02-27 | 8,790.00 | 8,870.00 | 8,450.00 | 8,520.00 | 8,520.00 | 615,300 |
| 2025-02-26 | 8,260.00 | 8,680.00 | 8,110.00 | 8,680.00 | 8,680.00 | 989,300 |
| 2025-02-25 | 8,620.00 | 8,630.00 | 8,120.00 | 8,120.00 | 8,120.00 | 782,400 |
| 2025-02-24 | 9,000.00 | 9,000.00 | 8,300.00 | 8,650.00 | 8,650.00 | 1,260,100 |
| 2025-02-21 | 8,290.00 | 8,650.00 | 8,200.00 | 8,650.00 | 8,650.00 | 2,437,900 |
| 2025-02-20 | 8,080.00 | 8,090.00 | 7,700.00 | 8,090.00 | 8,090.00 | 3,897,400 |
| 2025-02-19 | 7,080.00 | 7,570.00 | 7,020.00 | 7,570.00 | 7,570.00 | 966,600 |
| 2025-02-18 | 7,030.00 | 7,130.00 | 7,020.00 | 7,080.00 | 7,080.00 | 325,800 |
| 2025-02-17 | 7,090.00 | 7,110.00 | 7,000.00 | 7,020.00 | 7,020.00 | 467,400 |
| 2025-02-14 | 7,150.00 | 7,160.00 | 7,060.00 | 7,090.00 | 7,090.00 | 303,800 |
| 2025-02-13 | 7,030.00 | 7,170.00 | 7,010.00 | 7,130.00 | 7,130.00 | 290,700 |
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.