Song Da No. 5 JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 7,700.00 | 7,800.00 | 7,700.00 | 7,800.00 | 5,968.60 | 7,200 |
| 2024-05-24 | 7,800.00 | 7,900.00 | 7,600.00 | 7,800.00 | 5,968.60 | 88,700 |
| 2024-05-23 | 7,800.00 | 7,900.00 | 7,800.00 | 7,800.00 | 5,968.60 | 22,806 |
| 2024-05-22 | 7,900.00 | 7,900.00 | 7,700.00 | 7,800.00 | 5,968.60 | 17,700 |
| 2024-05-21 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 6,045.12 | 7,700 |
| 2024-05-20 | 7,900.00 | 8,000.00 | 7,800.00 | 8,000.00 | 6,121.64 | 76,700 |
| 2024-05-17 | 8,000.00 | 8,000.00 | 7,700.00 | 8,000.00 | 6,121.64 | 33,800 |
| 2024-05-16 | 8,300.00 | 8,300.00 | 8,000.00 | 8,100.00 | 6,198.16 | 49,500 |
| 2024-05-15 | 8,100.00 | 8,200.00 | 8,000.00 | 8,200.00 | 6,274.68 | 109,330 |
| 2024-05-14 | 7,900.00 | 8,100.00 | 7,800.00 | 8,100.00 | 6,198.16 | 86,100 |
| 2024-05-13 | 7,400.00 | 7,800.00 | 7,400.00 | 7,700.00 | 5,892.08 | 89,000 |
| 2024-05-10 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 5,739.04 | 10,305 |
| 2024-05-09 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 5,739.04 | 29,200 |
| 2024-05-08 | 7,500.00 | 7,500.00 | 7,400.00 | 7,400.00 | 5,662.52 | 4,105 |
| 2024-05-07 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 5,739.04 | 6,200 |
| 2024-05-06 | 7,500.00 | 7,500.00 | 7,400.00 | 7,500.00 | 5,739.04 | 18,600 |
| 2024-05-03 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 5,739.04 | 9,800 |
| 2024-05-02 | 7,400.00 | 7,500.00 | 7,300.00 | 7,500.00 | 5,739.04 | 12,500 |
| 2024-04-26 | 7,300.00 | 7,400.00 | 7,300.00 | 7,400.00 | 5,662.52 | 17,674 |
| 2024-04-25 | 7,300.00 | 7,400.00 | 7,300.00 | 7,400.00 | 5,662.52 | 6,303 |
| 2024-04-24 | 7,300.00 | 7,400.00 | 7,300.00 | 7,400.00 | 5,662.52 | 4,500 |
| 2024-04-23 | 7,300.00 | 7,400.00 | 7,200.00 | 7,400.00 | 5,662.52 | 2,500 |
| 2024-04-22 | 7,300.00 | 7,400.00 | 7,300.00 | 7,400.00 | 5,662.52 | 11,200 |
| 2024-04-19 | 7,300.00 | 7,300.00 | 7,200.00 | 7,300.00 | 5,586.00 | 48,235 |
| 2024-04-17 | 7,400.00 | 7,400.00 | 7,300.00 | 7,300.00 | 5,586.00 | 17,400 |
| 2024-04-16 | 7,500.00 | 7,500.00 | 7,300.00 | 7,500.00 | 5,739.04 | 104,900 |
| 2024-04-15 | 7,600.00 | 7,600.00 | 7,500.00 | 7,500.00 | 5,739.04 | 16,800 |
| 2024-04-12 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 5,815.56 | 7,000 |
| 2024-04-11 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 5,815.56 | 9,500 |
| 2024-04-10 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 5,815.56 | 5,500 |
| 2024-04-09 | 7,600.00 | 7,600.00 | 7,500.00 | 7,600.00 | 5,815.56 | 27,700 |
| 2024-04-08 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 5,815.56 | 14,002 |
| 2024-04-05 | 7,600.00 | 7,600.00 | 7,500.00 | 7,600.00 | 5,815.56 | 70,900 |
| 2024-04-04 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 5,892.08 | 19,300 |
| 2024-04-03 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 5,892.08 | 39,200 |
| 2024-04-02 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 5,892.08 | 18,418 |
| 2024-04-01 | 7,700.00 | 7,800.00 | 7,600.00 | 7,700.00 | 5,892.08 | 48,200 |
| 2024-03-29 | 7,600.00 | 7,800.00 | 7,600.00 | 7,700.00 | 5,892.08 | 27,322 |
| 2024-03-28 | 7,600.00 | 7,700.00 | 7,500.00 | 7,700.00 | 5,892.08 | 64,500 |
| 2024-03-27 | 7,700.00 | 7,700.00 | 7,600.00 | 7,700.00 | 5,892.08 | 21,519 |
| 2024-03-26 | 7,600.00 | 7,700.00 | 7,500.00 | 7,700.00 | 5,892.08 | 3,900 |
| 2024-03-25 | 7,600.00 | 7,700.00 | 7,600.00 | 7,600.00 | 5,815.56 | 4,100 |
| 2024-03-22 | 7,600.00 | 7,700.00 | 7,600.00 | 7,600.00 | 5,815.56 | 40,506 |
| 2024-03-21 | 7,600.00 | 7,700.00 | 7,500.00 | 7,600.00 | 5,815.56 | 46,745 |
| 2024-03-20 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 5,815.56 | 26,500 |
| 2024-03-19 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 5,815.56 | 27,602 |
| 2024-03-18 | 7,600.00 | 7,600.00 | 7,400.00 | 7,600.00 | 5,815.56 | 26,313 |
| 2024-03-15 | 7,600.00 | 7,600.00 | 7,500.00 | 7,600.00 | 5,815.56 | 27,401 |
| 2024-03-14 | 7,500.00 | 7,700.00 | 7,500.00 | 7,700.00 | 5,892.08 | 25,000 |
| 2024-03-13 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 5,815.56 | 26,301 |
| 2024-03-12 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 5,815.56 | 6,632 |
| 2024-03-11 | 7,400.00 | 7,600.00 | 7,300.00 | 7,600.00 | 5,815.56 | 57,114 |
| 2024-03-08 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 5,815.56 | 37,216 |
| 2024-03-07 | 7,600.00 | 7,700.00 | 7,600.00 | 7,600.00 | 5,815.56 | 14,020 |
| 2024-03-06 | 7,700.00 | 7,700.00 | 7,600.00 | 7,700.00 | 5,892.08 | 14,771 |
| 2024-03-05 | 8,100.00 | 8,100.00 | 7,300.00 | 7,800.00 | 5,968.60 | 42,830 |
| 2024-03-04 | 8,200.00 | 8,400.00 | 8,200.00 | 8,200.00 | 5,815.56 | 465,007 |
| 2024-03-01 | 8,100.00 | 8,300.00 | 8,100.00 | 8,200.00 | 5,815.56 | 14,200 |
| 2024-02-29 | 8,100.00 | 8,300.00 | 8,100.00 | 8,100.00 | 5,744.64 | 36,700 |
| 2024-02-28 | 8,200.00 | 8,200.00 | 8,100.00 | 8,100.00 | 5,744.64 | 30,870 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-05 | 700.0000 VND |
| 2026-01-16 | 800.0000 VND |
| 2025-03-21 | 700.0000 VND |
| 2024-03-05 | 600.0000 VND |
| 2023-02-08 | 400.0000 VND |
| 2021-11-05 | 500.0000 VND |
| 2020-09-24 | 300.0000 VND |
| 2020-04-06 | 400.0000 VND |
| 2019-01-10 | 500.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.