Song Da No. 5 JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 8,300.00 | 8,400.00 | 8,200.00 | 8,300.00 | 5,886.48 | 49,020 |
| 2024-02-26 | 8,400.00 | 8,400.00 | 8,200.00 | 8,200.00 | 5,815.56 | 43,705 |
| 2024-02-23 | 8,400.00 | 8,400.00 | 8,200.00 | 8,300.00 | 5,886.48 | 140,720 |
| 2024-02-22 | 8,300.00 | 8,400.00 | 8,200.00 | 8,400.00 | 5,957.40 | 29,010 |
| 2024-02-21 | 8,400.00 | 8,400.00 | 8,100.00 | 8,400.00 | 5,957.40 | 56,900 |
| 2024-02-20 | 8,300.00 | 8,400.00 | 8,300.00 | 8,400.00 | 5,957.40 | 39,100 |
| 2024-02-19 | 8,200.00 | 8,400.00 | 8,200.00 | 8,300.00 | 5,886.48 | 130,758 |
| 2024-02-16 | 8,000.00 | 8,100.00 | 7,900.00 | 8,100.00 | 5,744.64 | 57,500 |
| 2024-02-15 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 5,602.80 | 47,055 |
| 2024-02-07 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 5,531.88 | 29,710 |
| 2024-02-06 | 7,800.00 | 7,900.00 | 7,700.00 | 7,700.00 | 5,460.95 | 27,800 |
| 2024-02-05 | 7,800.00 | 7,900.00 | 7,700.00 | 7,800.00 | 5,531.88 | 49,400 |
| 2024-02-02 | 7,800.00 | 7,900.00 | 7,700.00 | 7,800.00 | 5,531.88 | 48,700 |
| 2024-02-01 | 7,600.00 | 7,800.00 | 7,600.00 | 7,800.00 | 5,531.88 | 33,300 |
| 2024-01-31 | 7,700.00 | 7,800.00 | 7,700.00 | 7,700.00 | 5,460.95 | 103,410 |
| 2024-01-30 | 7,500.00 | 7,700.00 | 7,500.00 | 7,700.00 | 5,460.95 | 43,600 |
| 2024-01-29 | 7,500.00 | 7,700.00 | 7,500.00 | 7,600.00 | 5,390.03 | 54,800 |
| 2024-01-26 | 7,500.00 | 7,600.00 | 7,500.00 | 7,500.00 | 5,319.11 | 2,700 |
| 2024-01-25 | 7,500.00 | 7,600.00 | 7,400.00 | 7,600.00 | 5,390.03 | 29,200 |
| 2024-01-24 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 5,319.11 | 5,100 |
| 2024-01-23 | 7,300.00 | 7,500.00 | 7,300.00 | 7,500.00 | 5,319.11 | 8,800 |
| 2024-01-22 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 5,319.11 | 25,500 |
| 2024-01-19 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 5,319.11 | 14,200 |
| 2024-01-18 | 7,400.00 | 7,600.00 | 7,400.00 | 7,500.00 | 5,319.11 | 4,500 |
| 2024-01-17 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 5,390.03 | 19,310 |
| 2024-01-16 | 7,400.00 | 7,500.00 | 7,300.00 | 7,500.00 | 5,319.11 | 800 |
| 2024-01-15 | 7,500.00 | 7,500.00 | 7,300.00 | 7,400.00 | 5,248.19 | 94,800 |
| 2024-01-12 | 7,400.00 | 7,500.00 | 7,300.00 | 7,500.00 | 5,319.11 | 29,300 |
| 2024-01-11 | 7,600.00 | 7,600.00 | 7,500.00 | 7,500.00 | 5,319.11 | 4,000 |
| 2024-01-10 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 5,390.03 | 2,100 |
| 2024-01-09 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 5,390.03 | 7,500 |
| 2024-01-08 | 7,500.00 | 7,600.00 | 7,400.00 | 7,600.00 | 5,390.03 | 21,600 |
| 2024-01-05 | 7,500.00 | 7,600.00 | 7,400.00 | 7,500.00 | 5,319.11 | 15,600 |
| 2024-01-04 | 7,400.00 | 7,600.00 | 7,400.00 | 7,500.00 | 5,319.11 | 26,804 |
| 2024-01-03 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 5,319.11 | 3,100 |
| 2024-01-02 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 5,319.11 | 21,530 |
| 2023-12-29 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 5,248.19 | 66,200 |
| 2023-12-28 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 5,319.11 | 14,600 |
| 2023-12-27 | 7,300.00 | 7,400.00 | 7,300.00 | 7,400.00 | 5,248.19 | 16,954 |
| 2023-12-26 | 7,300.00 | 7,400.00 | 7,300.00 | 7,400.00 | 5,248.19 | 2,200 |
| 2023-12-25 | 7,200.00 | 7,400.00 | 7,200.00 | 7,400.00 | 5,248.19 | 13,700 |
| 2023-12-22 | 7,200.00 | 7,400.00 | 7,200.00 | 7,300.00 | 5,177.27 | 7,473 |
| 2023-12-21 | 7,300.00 | 7,400.00 | 7,200.00 | 7,400.00 | 5,248.19 | 8,501 |
| 2023-12-20 | 7,400.00 | 7,400.00 | 7,300.00 | 7,400.00 | 5,248.19 | 2,305 |
| 2023-12-19 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 5,177.27 | 21,300 |
| 2023-12-18 | 7,300.00 | 7,300.00 | 7,200.00 | 7,300.00 | 5,177.27 | 16,100 |
| 2023-12-15 | 7,400.00 | 7,400.00 | 7,300.00 | 7,300.00 | 5,177.27 | 12,500 |
| 2023-12-14 | 7,200.00 | 7,400.00 | 7,200.00 | 7,300.00 | 5,177.27 | 27,500 |
| 2023-12-13 | 7,300.00 | 7,400.00 | 7,300.00 | 7,300.00 | 5,177.27 | 11,000 |
| 2023-12-12 | 7,200.00 | 7,400.00 | 7,200.00 | 7,300.00 | 5,177.27 | 28,700 |
| 2023-12-11 | 7,400.00 | 7,400.00 | 7,300.00 | 7,300.00 | 5,177.27 | 4,301 |
| 2023-12-08 | 7,300.00 | 7,400.00 | 7,200.00 | 7,300.00 | 5,177.27 | 15,830 |
| 2023-12-07 | 7,300.00 | 7,400.00 | 7,200.00 | 7,400.00 | 5,248.19 | 115,900 |
| 2023-12-06 | 7,300.00 | 7,400.00 | 7,200.00 | 7,400.00 | 5,248.19 | 35,600 |
| 2023-12-05 | 7,400.00 | 7,400.00 | 7,300.00 | 7,300.00 | 5,177.27 | 23,000 |
| 2023-12-04 | 7,300.00 | 7,400.00 | 7,300.00 | 7,400.00 | 5,248.19 | 16,300 |
| 2023-12-01 | 7,200.00 | 7,300.00 | 7,200.00 | 7,300.00 | 5,177.27 | 3,100 |
| 2023-11-30 | 7,200.00 | 7,300.00 | 7,200.00 | 7,300.00 | 5,177.27 | 12,200 |
| 2023-11-29 | 7,200.00 | 7,300.00 | 7,200.00 | 7,300.00 | 5,177.27 | 4,103 |
| 2023-11-28 | 7,200.00 | 7,300.00 | 7,200.00 | 7,300.00 | 5,177.27 | 28,700 |
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.