Sieu Thanh JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 7,100.00 | 7,160.00 | 7,020.00 | 7,060.00 | 7,060.00 | 225,300 |
| 2025-02-10 | 7,180.00 | 7,200.00 | 7,020.00 | 7,080.00 | 7,080.00 | 164,000 |
| 2025-02-07 | 7,300.00 | 7,340.00 | 7,100.00 | 7,160.00 | 7,160.00 | 282,900 |
| 2025-02-06 | 6,990.00 | 7,090.00 | 6,990.00 | 7,050.00 | 7,050.00 | 244,000 |
| 2025-02-05 | 6,960.00 | 7,010.00 | 6,960.00 | 6,980.00 | 6,980.00 | 281,500 |
| 2025-02-04 | 6,990.00 | 6,990.00 | 6,910.00 | 6,960.00 | 6,960.00 | 232,500 |
| 2025-02-03 | 6,950.00 | 7,050.00 | 6,920.00 | 6,950.00 | 6,950.00 | 136,200 |
| 2025-01-24 | 6,930.00 | 7,100.00 | 6,890.00 | 6,900.00 | 6,900.00 | 325,000 |
| 2025-01-23 | 6,920.00 | 6,980.00 | 6,850.00 | 6,930.00 | 6,930.00 | 362,100 |
| 2025-01-22 | 7,000.00 | 7,010.00 | 6,870.00 | 6,900.00 | 6,900.00 | 222,400 |
| 2025-01-21 | 7,070.00 | 7,200.00 | 6,900.00 | 6,900.00 | 6,900.00 | 490,600 |
| 2025-01-20 | 7,210.00 | 7,300.00 | 7,060.00 | 7,100.00 | 7,100.00 | 351,600 |
| 2025-01-17 | 7,180.00 | 7,340.00 | 7,170.00 | 7,180.00 | 7,180.00 | 231,100 |
| 2025-01-16 | 7,160.00 | 7,370.00 | 7,110.00 | 7,170.00 | 7,170.00 | 386,800 |
| 2025-01-15 | 7,150.00 | 7,300.00 | 7,060.00 | 7,060.00 | 7,060.00 | 471,200 |
| 2025-01-14 | 7,610.00 | 7,700.00 | 7,150.00 | 7,150.00 | 7,150.00 | 534,500 |
| 2025-01-13 | 7,770.00 | 7,770.00 | 7,500.00 | 7,610.00 | 7,610.00 | 2,107,700 |
| 2025-01-10 | 7,270.00 | 7,270.00 | 7,270.00 | 7,270.00 | 7,270.00 | 654,400 |
| 2025-01-09 | 6,850.00 | 6,890.00 | 6,800.00 | 6,800.00 | 6,800.00 | 121,700 |
| 2025-01-08 | 6,850.00 | 6,900.00 | 6,810.00 | 6,840.00 | 6,840.00 | 99,700 |
| 2025-01-07 | 6,860.00 | 6,920.00 | 6,790.00 | 6,860.00 | 6,860.00 | 112,700 |
| 2025-01-06 | 6,930.00 | 7,020.00 | 6,850.00 | 6,850.00 | 6,850.00 | 155,300 |
| 2025-01-03 | 6,930.00 | 6,940.00 | 6,890.00 | 6,930.00 | 6,930.00 | 151,500 |
| 2025-01-02 | 7,020.00 | 7,040.00 | 6,900.00 | 6,930.00 | 6,930.00 | 126,500 |
| 2024-12-31 | 7,080.00 | 7,080.00 | 6,910.00 | 6,910.00 | 6,910.00 | 273,000 |
| 2024-12-30 | 7,090.00 | 7,160.00 | 7,050.00 | 7,080.00 | 7,080.00 | 90,800 |
| 2024-12-27 | 7,190.00 | 7,190.00 | 7,090.00 | 7,090.00 | 7,090.00 | 243,900 |
| 2024-12-26 | 7,120.00 | 7,290.00 | 7,100.00 | 7,160.00 | 7,160.00 | 161,400 |
| 2024-12-25 | 7,060.00 | 7,340.00 | 7,060.00 | 7,120.00 | 7,120.00 | 350,500 |
| 2024-12-24 | 7,220.00 | 7,250.00 | 7,000.00 | 7,020.00 | 7,020.00 | 415,500 |
| 2024-12-23 | 7,400.00 | 7,460.00 | 7,180.00 | 7,220.00 | 7,220.00 | 480,500 |
| 2024-12-20 | 7,220.00 | 7,390.00 | 7,220.00 | 7,350.00 | 7,350.00 | 518,100 |
| 2024-12-19 | 7,040.00 | 7,350.00 | 7,040.00 | 7,150.00 | 7,150.00 | 710,500 |
| 2024-12-18 | 6,930.00 | 7,120.00 | 6,850.00 | 7,040.00 | 7,040.00 | 269,400 |
| 2024-12-17 | 6,940.00 | 6,940.00 | 6,850.00 | 6,890.00 | 6,890.00 | 223,100 |
| 2024-12-16 | 6,920.00 | 7,110.00 | 6,880.00 | 6,940.00 | 6,940.00 | 73,100 |
| 2024-12-13 | 6,980.00 | 6,980.00 | 6,900.00 | 6,920.00 | 6,920.00 | 131,600 |
| 2024-12-12 | 6,910.00 | 7,080.00 | 6,910.00 | 7,000.00 | 7,000.00 | 237,100 |
| 2024-12-11 | 7,240.00 | 7,240.00 | 7,000.00 | 7,030.00 | 7,030.00 | 190,800 |
| 2024-12-10 | 6,940.00 | 7,300.00 | 6,920.00 | 7,140.00 | 7,140.00 | 414,100 |
| 2024-12-09 | 6,860.00 | 6,880.00 | 6,820.00 | 6,880.00 | 6,880.00 | 167,300 |
| 2024-12-06 | 6,900.00 | 6,900.00 | 6,800.00 | 6,820.00 | 6,820.00 | 136,800 |
| 2024-12-05 | 6,770.00 | 6,880.00 | 6,770.00 | 6,870.00 | 6,870.00 | 186,000 |
| 2024-12-04 | 6,800.00 | 6,840.00 | 6,770.00 | 6,780.00 | 6,780.00 | 160,200 |
| 2024-12-03 | 6,920.00 | 6,920.00 | 6,800.00 | 6,800.00 | 6,800.00 | 421,000 |
| 2024-12-02 | 6,930.00 | 6,970.00 | 6,850.00 | 6,850.00 | 6,850.00 | 219,800 |
| 2024-11-29 | 6,980.00 | 7,050.00 | 6,910.00 | 6,930.00 | 6,930.00 | 629,300 |
| 2024-11-28 | 6,930.00 | 7,030.00 | 6,930.00 | 6,980.00 | 6,980.00 | 126,900 |
| 2024-11-27 | 7,090.00 | 7,090.00 | 6,990.00 | 6,990.00 | 6,990.00 | 135,900 |
| 2024-11-26 | 6,990.00 | 7,100.00 | 6,990.00 | 7,060.00 | 7,060.00 | 94,400 |
| 2024-11-25 | 6,980.00 | 7,060.00 | 6,950.00 | 6,990.00 | 6,990.00 | 96,700 |
| 2024-11-22 | 6,980.00 | 7,040.00 | 6,950.00 | 6,950.00 | 6,950.00 | 139,500 |
| 2024-11-21 | 6,920.00 | 7,100.00 | 6,920.00 | 6,990.00 | 6,990.00 | 128,400 |
| 2024-11-20 | 7,020.00 | 7,050.00 | 6,870.00 | 7,000.00 | 7,000.00 | 114,800 |
| 2024-11-19 | 7,100.00 | 7,100.00 | 6,840.00 | 7,050.00 | 7,050.00 | 384,200 |
| 2024-11-18 | 7,050.00 | 7,170.00 | 7,000.00 | 7,090.00 | 7,090.00 | 144,600 |
| 2024-11-15 | 7,470.00 | 7,500.00 | 6,980.00 | 7,000.00 | 7,000.00 | 941,100 |
| 2024-11-14 | 7,730.00 | 7,810.00 | 7,500.00 | 7,500.00 | 7,500.00 | 380,600 |
| 2024-11-13 | 7,820.00 | 7,880.00 | 7,650.00 | 7,730.00 | 7,730.00 | 306,500 |
| 2024-11-12 | 8,110.00 | 8,110.00 | 7,800.00 | 7,930.00 | 7,930.00 | 461,800 |
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.