See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← ST8.VN stock page

Sieu Thanh JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
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
2026-07-222,550.002,580.002,500.002,550.002,550.00120,300
2026-07-212,620.002,660.002,570.002,590.002,590.0057,940
2026-07-202,800.002,800.002,620.002,620.002,620.0079,800
2026-07-172,840.002,850.002,760.002,810.002,810.0037,900
2026-07-162,850.002,850.002,790.002,830.002,830.0051,900
2026-07-152,900.002,900.002,840.002,840.002,840.00139,954
2026-07-142,940.002,940.002,880.002,900.002,900.0049,103
2026-07-132,990.002,990.002,890.002,950.002,950.0075,515
2026-07-102,990.002,990.002,960.002,960.002,960.00104,405
2026-07-092,950.003,000.002,900.003,000.003,000.0045,774
2026-07-082,930.003,000.002,930.002,960.002,960.0037,097
2026-07-072,950.003,020.002,910.002,910.002,910.00217,639
2026-07-062,990.003,010.002,950.002,980.002,980.0021,427
2026-07-033,000.003,000.002,970.002,990.002,990.0021,100
2026-07-022,970.002,990.002,950.002,980.002,980.0022,114
2026-07-012,970.003,010.002,960.002,960.002,960.0032,850
2026-06-303,000.003,010.002,950.003,000.003,000.0023,157
2026-06-292,920.003,020.002,920.003,000.003,000.0030,601
2026-06-263,030.003,040.002,890.003,020.003,020.00112,927
2026-06-253,040.003,070.002,990.003,000.003,000.0052,200
2026-06-243,070.003,080.002,980.003,000.003,000.00128,723
2026-06-233,140.003,140.003,020.003,070.003,070.0057,999
2026-06-223,090.003,120.003,020.003,090.003,090.0055,066
2026-06-193,090.003,100.003,000.003,090.003,090.0085,275
2026-06-183,100.003,160.003,090.003,090.003,090.0018,409
2026-06-173,110.003,150.003,080.003,140.003,140.0046,176
2026-06-163,060.003,110.003,020.003,110.003,110.0053,551
2026-06-153,170.003,170.003,040.003,050.003,050.00114,857
2026-06-123,150.003,220.003,110.003,110.003,110.0079,950
2026-06-113,160.003,170.003,120.003,150.003,150.0057,447
2026-06-103,070.003,230.003,050.003,150.003,150.00131,777
2026-06-093,050.003,080.002,950.003,070.003,070.00133,508
2026-06-082,950.003,050.002,950.003,050.003,050.0077,352
2026-06-053,080.003,120.002,970.003,080.003,080.0086,589
2026-06-043,130.003,130.002,930.003,080.003,080.00335,967
2026-06-033,310.003,310.003,090.003,130.003,130.00314,563
2026-06-023,380.003,380.003,280.003,320.003,320.00579,320
2026-06-012,980.003,160.002,950.003,160.003,160.00458,909
2026-05-293,000.003,000.002,960.002,960.002,960.0061,603
2026-05-282,960.003,020.002,930.003,000.003,000.00167,587
2026-05-273,000.003,020.002,980.003,020.003,020.0075,316
2026-05-263,000.003,030.002,970.003,000.003,000.0070,104
2026-05-253,000.003,040.003,000.003,010.003,010.0091,802
2026-05-223,070.003,070.003,000.003,040.003,040.0099,650
2026-05-213,140.003,160.003,010.003,080.003,080.00229,220
2026-05-203,160.003,170.003,100.003,140.003,140.0086,432
2026-05-193,180.003,180.003,150.003,180.003,180.0071,800
2026-05-183,180.003,200.003,140.003,180.003,180.0038,147
2026-05-153,200.003,220.003,180.003,180.003,180.0037,804
2026-05-143,210.003,220.003,180.003,200.003,200.0033,932
2026-05-133,180.003,230.003,180.003,220.003,220.0050,300
2026-05-123,190.003,200.003,120.003,180.003,180.0024,531
2026-05-113,180.003,200.003,170.003,190.003,190.0044,060
2026-05-083,230.003,260.003,080.003,170.003,170.0075,401
2026-05-073,290.003,300.003,250.003,250.003,250.0070,325
2026-05-063,360.003,360.003,260.003,260.003,260.0051,012
← NewerPage 2 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.