Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ST8.VN stock page

Sieu Thanh JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-192,250.002,250.002,110.002,120.002,120.0072,414
2026-10-162,380.002,380.002,190.002,190.002,190.0079,819
2026-10-152,150.002,270.002,140.002,270.002,270.00133,879
2026-10-142,200.002,230.002,130.002,130.002,130.0073,787
2026-10-132,210.002,230.002,140.002,220.002,220.00133,200
2026-10-122,330.002,330.002,100.002,210.002,210.00129,269
2026-10-092,300.002,300.002,200.002,200.002,200.00129,933
2026-10-082,440.002,500.002,300.002,300.002,300.00169,424
2026-10-072,300.002,390.002,220.002,350.002,350.00142,161
2026-10-062,500.002,500.002,300.002,320.002,320.00560,066
2026-10-052,300.002,350.002,290.002,350.002,350.00528,686
2026-10-022,090.002,200.002,070.002,200.002,200.00425,767
2026-10-012,060.002,110.002,030.002,060.002,060.0029,203
2026-09-302,050.002,120.002,050.002,060.002,060.0056,004
2026-09-292,050.002,110.002,030.002,050.002,050.00119,713
2026-09-282,300.002,300.002,130.002,130.002,130.00189,647
2026-09-252,170.002,290.002,170.002,280.002,280.00214,875
2026-09-242,030.002,170.002,030.002,170.002,170.00368,005
2026-09-232,020.002,030.002,000.002,030.002,030.0044,201
2026-09-222,000.002,020.002,000.002,020.002,020.0063,405
2026-09-212,010.002,020.001,990.002,010.002,010.0044,507
2026-09-182,000.002,030.001,980.002,010.002,010.0052,505
2026-09-172,000.002,020.001,970.002,020.002,020.0047,110
2026-09-161,990.002,000.001,980.002,000.002,000.0038,446
2026-09-151,990.002,000.001,910.002,000.002,000.0078,722
2026-09-142,000.002,040.001,980.001,980.001,980.008,512
2026-09-112,000.002,030.001,990.002,000.002,000.00101,267
2026-09-102,050.002,050.002,000.002,000.002,000.00110,802
2026-09-092,060.002,070.002,030.002,040.002,040.0027,049
2026-09-082,050.002,060.002,030.002,060.002,060.0046,449
2026-09-072,070.002,080.002,030.002,050.002,050.0074,877
2026-09-042,080.002,090.002,040.002,070.002,070.0094,404
2026-09-032,090.002,100.002,040.002,040.002,040.0045,005
2026-08-282,100.002,150.002,080.002,110.002,110.0082,290
2026-08-272,120.002,120.002,100.002,100.002,100.0049,126
2026-08-262,100.002,150.002,090.002,100.002,100.0056,644
2026-08-252,130.002,130.002,090.002,100.002,100.0066,281
2026-08-242,170.002,220.002,100.002,140.002,140.00116,635
2026-08-212,110.002,230.002,080.002,170.002,170.00211,712
2026-08-202,100.002,120.002,090.002,090.002,090.00137,400
2026-08-192,120.002,140.002,060.002,100.002,100.0062,086
2026-08-182,170.002,170.002,040.002,140.002,140.0099,970
2026-08-172,300.002,300.002,130.002,130.002,130.00378,535
2026-08-142,300.002,310.002,280.002,290.002,290.0069,456
2026-08-132,410.002,410.002,280.002,300.002,300.00171,550
2026-08-122,470.002,470.002,300.002,410.002,410.00177,640
2026-08-112,490.002,520.002,430.002,430.002,430.00121,639
2026-08-102,580.002,580.002,510.002,510.002,510.0058,730
2026-08-072,540.002,590.002,470.002,570.002,570.00226,862
2026-08-062,560.002,600.002,550.002,580.002,580.0038,019
2026-08-052,660.002,660.002,520.002,600.002,600.00132,638
2026-08-042,630.002,650.002,580.002,650.002,650.0061,034
2026-08-032,580.002,630.002,540.002,620.002,620.0059,670
2026-07-312,590.002,690.002,520.002,590.002,590.0089,408
2026-07-302,560.002,610.002,520.002,570.002,570.0064,704
2026-07-292,610.002,610.002,500.002,560.002,560.0017,157
2026-07-282,550.002,600.002,550.002,580.002,580.0091,373
2026-07-272,530.002,610.002,500.002,570.002,570.0023,502
2026-07-242,500.002,620.002,500.002,590.002,590.0033,704
2026-07-232,550.002,600.002,520.002,600.002,600.0023,620
Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-07-278,500.0000 VND
2021-11-15600.0000 VND
2020-07-07500.0000 VND
2019-05-071,000.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.