Song Da No. 5 JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	7,200.00	7,300.00	7,200.00	7,300.00	5,177.27	32,300
2023-11-24	7,300.00	7,400.00	7,200.00	7,300.00	5,177.27	23,300
2023-11-23	7,300.00	7,400.00	7,300.00	7,300.00	5,177.27	17,304
2023-11-22	7,400.00	7,400.00	7,300.00	7,400.00	5,248.19	5,200
2023-11-21	7,300.00	7,400.00	7,300.00	7,400.00	5,248.19	11,400
2023-11-20	7,300.00	7,400.00	7,300.00	7,400.00	5,248.19	200
2023-11-17	7,400.00	7,400.00	7,300.00	7,400.00	5,248.19	30,600
2023-11-16	7,300.00	7,400.00	7,200.00	7,400.00	5,248.19	2,900
2023-11-15	7,300.00	7,400.00	7,300.00	7,300.00	5,177.27	76,200
2023-11-14	7,300.00	7,400.00	7,300.00	7,300.00	5,177.27	12,700
2023-11-13	7,300.00	7,400.00	7,300.00	7,400.00	5,248.19	2,100
2023-11-10	7,300.00	7,400.00	7,300.00	7,400.00	5,248.19	14,500
2023-11-09	7,300.00	7,500.00	7,300.00	7,400.00	5,248.19	50,800
2023-11-08	7,300.00	7,400.00	7,200.00	7,400.00	5,248.19	4,800
2023-11-07	7,200.00	7,400.00	7,200.00	7,400.00	5,248.19	6,601
2023-11-06	7,400.00	7,400.00	7,300.00	7,400.00	5,248.19	23,800
2023-11-03	7,300.00	7,400.00	7,300.00	7,400.00	5,248.19	3,300
2023-11-02	7,300.00	7,400.00	7,300.00	7,400.00	5,248.19	46,100
2023-11-01	7,200.00	7,300.00	7,100.00	7,300.00	5,177.27	35,900
2023-10-31	7,200.00	7,300.00	7,100.00	7,300.00	5,177.27	71,200
2023-10-30	7,200.00	7,400.00	7,100.00	7,400.00	5,248.19	32,000
2023-10-27	7,300.00	7,500.00	7,100.00	7,300.00	5,177.27	29,900
2023-10-26	7,200.00	7,400.00	7,100.00	7,300.00	5,177.27	101,200
2023-10-25	7,300.00	7,400.00	7,300.00	7,300.00	5,177.27	59,500
2023-10-24	7,200.00	7,300.00	7,200.00	7,300.00	5,177.27	3,900
2023-10-23	7,100.00	7,300.00	7,100.00	7,300.00	5,177.27	5,300
2023-10-20	7,200.00	7,300.00	7,200.00	7,300.00	5,177.27	10,300
2023-10-19	7,200.00	7,300.00	7,100.00	7,300.00	5,177.27	19,800
2023-10-18	7,300.00	7,500.00	7,200.00	7,300.00	5,177.27	26,811
2023-10-17	7,400.00	7,500.00	7,200.00	7,500.00	5,319.11	10,700
2023-10-16	7,500.00	7,500.00	7,300.00	7,500.00	5,319.11	23,800
2023-10-13	7,600.00	7,600.00	7,400.00	7,500.00	5,319.11	26,910
2023-10-12	7,400.00	7,600.00	7,300.00	7,600.00	5,390.03	144,400
2023-10-11	7,300.00	7,400.00	7,300.00	7,400.00	5,248.19	900
2023-10-10	7,200.00	7,400.00	7,200.00	7,400.00	5,248.19	19,201
2023-10-09	7,300.00	7,300.00	7,300.00	7,300.00	5,177.27	100
2023-10-06	7,200.00	7,300.00	7,200.00	7,300.00	5,177.27	11,800
2023-10-05	7,200.00	7,300.00	7,200.00	7,300.00	5,177.27	2,300
2023-10-04	7,200.00	7,300.00	7,200.00	7,300.00	5,177.27	11,100
2023-10-03	7,400.00	7,400.00	7,100.00	7,300.00	5,177.27	91,400
2023-10-02	7,400.00	7,400.00	7,300.00	7,400.00	5,248.19	16,100
2023-09-29	7,200.00	7,400.00	7,200.00	7,400.00	5,248.19	40,100
2023-09-28	7,200.00	7,200.00	7,000.00	7,200.00	5,106.35	38,500
2023-09-27	7,200.00	7,200.00	6,900.00	7,100.00	5,035.43	29,500
2023-09-26	7,200.00	7,200.00	7,000.00	7,200.00	5,106.35	38,603
2023-09-25	7,200.00	7,300.00	7,100.00	7,100.00	5,035.43	54,240
2023-09-22	7,300.00	7,300.00	7,100.00	7,300.00	5,177.27	104,000
2023-09-21	7,400.00	7,500.00	7,300.00	7,400.00	5,248.19	13,125
2023-09-20	7,400.00	7,400.00	7,100.00	7,400.00	5,248.19	107,600
2023-09-19	7,300.00	7,400.00	7,200.00	7,400.00	5,248.19	32,400
2023-09-18	7,300.00	7,300.00	7,200.00	7,300.00	5,177.27	47,400
2023-09-15	7,300.00	7,400.00	7,300.00	7,300.00	5,177.27	13,474
2023-09-14	7,400.00	7,400.00	7,100.00	7,300.00	5,177.27	57,700
2023-09-13	7,300.00	7,400.00	7,200.00	7,400.00	5,248.19	60,520
2023-09-12	7,300.00	7,400.00	7,300.00	7,400.00	5,248.19	31,300
2023-09-11	7,500.00	7,500.00	7,400.00	7,400.00	5,248.19	51,400
2023-09-08	7,500.00	7,500.00	7,400.00	7,500.00	5,319.11	74,800
2023-09-07	7,500.00	7,500.00	7,400.00	7,400.00	5,248.19	31,200
2023-09-06	7,500.00	7,600.00	7,400.00	7,500.00	5,319.11	54,900
2023-09-05	7,500.00	7,600.00	7,500.00	7,600.00	5,390.03	17,401

← NewerPage 12 of 20 · 1,182 trading daysOlder →

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.