Sieu Thanh JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 7,700.00 | 8,130.00 | 7,700.00 | 8,000.00 | 8,000.00 | 1,241,300 |
| 2024-11-08 | 7,580.00 | 7,950.00 | 7,570.00 | 7,680.00 | 7,680.00 | 319,700 |
| 2024-11-07 | 7,550.00 | 7,690.00 | 7,550.00 | 7,560.00 | 7,560.00 | 179,000 |
| 2024-11-06 | 7,500.00 | 7,550.00 | 7,500.00 | 7,530.00 | 7,530.00 | 123,600 |
| 2024-11-05 | 7,470.00 | 7,590.00 | 7,470.00 | 7,490.00 | 7,490.00 | 85,600 |
| 2024-11-04 | 7,600.00 | 7,600.00 | 7,480.00 | 7,520.00 | 7,520.00 | 249,700 |
| 2024-11-01 | 7,610.00 | 7,640.00 | 7,510.00 | 7,550.00 | 7,550.00 | 166,000 |
| 2024-10-31 | 7,600.00 | 7,680.00 | 7,510.00 | 7,590.00 | 7,590.00 | 166,200 |
| 2024-10-30 | 7,580.00 | 7,750.00 | 7,550.00 | 7,580.00 | 7,580.00 | 305,400 |
| 2024-10-29 | 7,600.00 | 7,600.00 | 7,480.00 | 7,550.00 | 7,550.00 | 244,300 |
| 2024-10-28 | 7,650.00 | 7,650.00 | 7,520.00 | 7,600.00 | 7,600.00 | 68,200 |
| 2024-10-25 | 7,550.00 | 7,560.00 | 7,500.00 | 7,510.00 | 7,510.00 | 115,000 |
| 2024-10-24 | 7,590.00 | 7,590.00 | 7,520.00 | 7,520.00 | 7,520.00 | 109,000 |
| 2024-10-23 | 7,610.00 | 7,610.00 | 7,520.00 | 7,550.00 | 7,550.00 | 78,700 |
| 2024-10-22 | 7,590.00 | 7,640.00 | 7,560.00 | 7,560.00 | 7,560.00 | 110,100 |
| 2024-10-21 | 7,690.00 | 7,690.00 | 7,590.00 | 7,590.00 | 7,590.00 | 199,000 |
| 2024-10-18 | 7,600.00 | 7,720.00 | 7,600.00 | 7,610.00 | 7,610.00 | 79,000 |
| 2024-10-17 | 7,660.00 | 7,660.00 | 7,560.00 | 7,620.00 | 7,620.00 | 119,500 |
| 2024-10-16 | 7,670.00 | 7,670.00 | 7,600.00 | 7,600.00 | 7,600.00 | 162,200 |
| 2024-10-15 | 7,710.00 | 7,780.00 | 7,640.00 | 7,640.00 | 7,640.00 | 163,000 |
| 2024-10-14 | 7,660.00 | 7,840.00 | 7,660.00 | 7,700.00 | 7,700.00 | 143,500 |
| 2024-10-11 | 7,690.00 | 7,730.00 | 7,640.00 | 7,680.00 | 7,680.00 | 163,400 |
| 2024-10-10 | 7,710.00 | 7,800.00 | 7,650.00 | 7,670.00 | 7,670.00 | 249,500 |
| 2024-10-09 | 7,750.00 | 7,770.00 | 7,650.00 | 7,700.00 | 7,700.00 | 141,200 |
| 2024-10-08 | 7,830.00 | 7,830.00 | 7,680.00 | 7,690.00 | 7,690.00 | 204,800 |
| 2024-10-07 | 7,790.00 | 7,900.00 | 7,770.00 | 7,780.00 | 7,780.00 | 121,000 |
| 2024-10-04 | 7,800.00 | 7,840.00 | 7,740.00 | 7,760.00 | 7,760.00 | 238,400 |
| 2024-10-03 | 7,830.00 | 7,930.00 | 7,780.00 | 7,800.00 | 7,800.00 | 218,100 |
| 2024-10-02 | 7,940.00 | 7,940.00 | 7,840.00 | 7,850.00 | 7,850.00 | 184,800 |
| 2024-10-01 | 7,910.00 | 8,000.00 | 7,890.00 | 7,940.00 | 7,940.00 | 163,100 |
| 2024-09-30 | 7,950.00 | 7,980.00 | 7,870.00 | 7,880.00 | 7,880.00 | 170,600 |
| 2024-09-27 | 8,050.00 | 8,050.00 | 7,900.00 | 7,960.00 | 7,960.00 | 166,400 |
| 2024-09-26 | 8,040.00 | 8,100.00 | 7,970.00 | 7,970.00 | 7,970.00 | 226,900 |
| 2024-09-25 | 8,180.00 | 8,180.00 | 8,030.00 | 8,040.00 | 8,040.00 | 265,000 |
| 2024-09-24 | 7,870.00 | 8,350.00 | 7,820.00 | 8,040.00 | 8,040.00 | 232,100 |
| 2024-09-23 | 7,940.00 | 7,940.00 | 7,860.00 | 7,870.00 | 7,870.00 | 249,900 |
| 2024-09-20 | 8,220.00 | 8,220.00 | 7,940.00 | 7,940.00 | 7,940.00 | 591,100 |
| 2024-09-19 | 8,340.00 | 8,460.00 | 8,040.00 | 8,150.00 | 8,150.00 | 596,100 |
| 2024-09-18 | 7,810.00 | 8,330.00 | 7,790.00 | 8,330.00 | 8,330.00 | 1,176,200 |
| 2024-09-17 | 7,750.00 | 7,920.00 | 7,740.00 | 7,790.00 | 7,790.00 | 94,600 |
| 2024-09-16 | 7,710.00 | 7,830.00 | 7,710.00 | 7,740.00 | 7,740.00 | 253,500 |
| 2024-09-13 | 7,760.00 | 7,800.00 | 7,710.00 | 7,710.00 | 7,710.00 | 95,600 |
| 2024-09-12 | 7,800.00 | 7,830.00 | 7,750.00 | 7,760.00 | 7,760.00 | 153,100 |
| 2024-09-11 | 7,840.00 | 7,840.00 | 7,740.00 | 7,800.00 | 7,800.00 | 152,800 |
| 2024-09-10 | 7,800.00 | 7,850.00 | 7,760.00 | 7,770.00 | 7,770.00 | 255,000 |
| 2024-09-09 | 7,850.00 | 7,850.00 | 7,780.00 | 7,800.00 | 7,800.00 | 143,600 |
| 2024-09-06 | 7,800.00 | 7,890.00 | 7,780.00 | 7,850.00 | 7,850.00 | 114,000 |
| 2024-09-05 | 7,900.00 | 7,930.00 | 7,770.00 | 7,780.00 | 7,780.00 | 140,100 |
| 2024-09-04 | 7,980.00 | 7,980.00 | 7,850.00 | 7,880.00 | 7,880.00 | 124,500 |
| 2024-08-30 | 8,070.00 | 8,080.00 | 8,020.00 | 8,040.00 | 8,040.00 | 211,100 |
| 2024-08-29 | 7,810.00 | 8,090.00 | 7,730.00 | 8,030.00 | 8,030.00 | 678,300 |
| 2024-08-28 | 7,850.00 | 7,920.00 | 7,770.00 | 7,830.00 | 7,830.00 | 152,300 |
| 2024-08-27 | 7,920.00 | 7,970.00 | 7,800.00 | 7,860.00 | 7,860.00 | 261,100 |
| 2024-08-26 | 8,040.00 | 8,040.00 | 7,910.00 | 7,920.00 | 7,920.00 | 155,900 |
| 2024-08-23 | 7,950.00 | 7,980.00 | 7,900.00 | 7,910.00 | 7,910.00 | 196,900 |
| 2024-08-22 | 8,050.00 | 8,090.00 | 7,930.00 | 7,950.00 | 7,950.00 | 334,800 |
| 2024-08-21 | 8,220.00 | 8,220.00 | 8,000.00 | 8,050.00 | 8,050.00 | 485,300 |
| 2024-08-20 | 8,060.00 | 8,300.00 | 8,040.00 | 8,200.00 | 8,200.00 | 453,600 |
| 2024-08-19 | 8,010.00 | 8,100.00 | 8,010.00 | 8,050.00 | 8,050.00 | 129,900 |
| 2024-08-16 | 7,700.00 | 8,220.00 | 7,650.00 | 7,980.00 | 7,980.00 | 414,400 |
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.