Song Da No. 5 JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	7,500.00	7,500.00	7,400.00	7,500.00	5,319.11	36,200
2023-08-30	7,500.00	7,500.00	7,400.00	7,500.00	5,319.11	12,400
2023-08-29	7,300.00	7,600.00	7,300.00	7,500.00	5,319.11	31,500
2023-08-28	7,400.00	7,400.00	7,200.00	7,400.00	5,248.19	34,300
2023-08-25	7,300.00	7,500.00	7,300.00	7,300.00	5,177.27	7,232
2023-08-24	7,300.00	7,400.00	7,300.00	7,400.00	5,248.19	38,228
2023-08-23	7,300.00	7,400.00	7,200.00	7,300.00	5,177.27	10,600
2023-08-22	7,300.00	7,300.00	7,100.00	7,300.00	5,177.27	92,900
2023-08-21	7,200.00	7,300.00	7,200.00	7,300.00	5,177.27	57,627
2023-08-18	7,600.00	7,700.00	7,100.00	7,100.00	5,035.43	264,700
2023-08-17	7,900.00	7,900.00	7,700.00	7,700.00	5,460.95	87,100
2023-08-16	7,800.00	8,000.00	7,800.00	7,900.00	5,602.80	51,582
2023-08-15	7,900.00	8,000.00	7,800.00	8,000.00	5,673.72	106,800
2023-08-14	7,800.00	8,000.00	7,800.00	7,900.00	5,602.80	54,921
2023-08-11	7,900.00	8,000.00	7,700.00	7,800.00	5,531.88	99,200
2023-08-10	7,900.00	8,200.00	7,800.00	7,900.00	5,602.80	261,750
2023-08-09	7,800.00	7,900.00	7,700.00	7,900.00	5,602.80	162,507
2023-08-08	7,800.00	7,900.00	7,700.00	7,800.00	5,531.88	105,200
2023-08-07	7,800.00	7,800.00	7,600.00	7,800.00	5,531.88	80,380
2023-08-04	7,700.00	7,800.00	7,600.00	7,800.00	5,531.88	125,518
2023-08-03	7,800.00	7,800.00	7,500.00	7,700.00	5,460.95	103,505
2023-08-02	7,600.00	7,800.00	7,600.00	7,700.00	5,460.95	96,800
2023-08-01	8,000.00	8,100.00	7,700.00	7,700.00	5,460.95	147,200
2023-07-31	7,800.00	8,000.00	7,800.00	8,000.00	5,673.72	184,700
2023-07-28	7,600.00	7,800.00	7,600.00	7,800.00	5,531.88	142,800
2023-07-27	7,600.00	7,700.00	7,500.00	7,600.00	5,390.03	87,007
2023-07-26	7,700.00	7,700.00	7,400.00	7,600.00	5,390.03	190,626
2023-07-25	7,800.00	7,800.00	7,700.00	7,700.00	5,460.95	178,100
2023-07-24	7,800.00	7,900.00	7,600.00	7,700.00	5,460.95	107,814
2023-07-21	7,700.00	7,800.00	7,600.00	7,600.00	5,390.03	206,605
2023-07-20	7,600.00	7,800.00	7,400.00	7,600.00	5,390.03	137,300
2023-07-19	7,500.00	8,000.00	7,500.00	7,500.00	5,319.11	251,810
2023-07-18	7,400.00	7,500.00	7,100.00	7,500.00	5,319.11	205,600
2023-07-17	7,400.00	7,500.00	7,400.00	7,400.00	5,248.19	80,728
2023-07-14	7,400.00	7,500.00	7,300.00	7,400.00	5,248.19	59,800
2023-07-13	7,400.00	7,500.00	7,400.00	7,400.00	5,248.19	51,300
2023-07-12	7,400.00	7,500.00	7,300.00	7,400.00	5,248.19	40,103
2023-07-11	7,400.00	7,500.00	7,300.00	7,400.00	5,248.19	89,253
2023-07-10	7,300.00	7,400.00	7,300.00	7,400.00	5,248.19	66,230
2023-07-07	7,100.00	7,300.00	7,000.00	7,200.00	5,106.35	217,805
2023-07-06	7,300.00	7,300.00	7,000.00	7,100.00	5,035.43	66,200
2023-07-05	7,300.00	7,400.00	7,200.00	7,300.00	5,177.27	76,300
2023-07-04	7,100.00	7,400.00	7,000.00	7,300.00	5,177.27	141,600
2023-07-03	7,300.00	7,300.00	7,100.00	7,100.00	5,035.43	67,500
2023-06-30	7,200.00	7,400.00	7,200.00	7,200.00	5,106.35	105,811
2023-06-29	7,500.00	7,500.00	7,300.00	7,300.00	5,177.27	38,300
2023-06-28	7,400.00	7,600.00	7,300.00	7,500.00	5,319.11	69,700
2023-06-27	7,500.00	7,700.00	7,300.00	7,400.00	5,248.19	107,500
2023-06-26	7,700.00	7,700.00	7,300.00	7,500.00	5,319.11	197,800
2023-06-23	7,800.00	7,800.00	7,600.00	7,700.00	5,460.95	62,300
2023-06-22	7,900.00	8,000.00	7,800.00	7,800.00	5,531.88	76,300
2023-06-21	7,800.00	7,900.00	7,600.00	7,800.00	5,531.88	83,000
2023-06-20	7,700.00	7,800.00	7,600.00	7,700.00	5,460.95	111,600
2023-06-19	8,200.00	8,200.00	7,500.00	7,700.00	5,460.95	252,100
2023-06-16	8,200.00	8,200.00	8,000.00	8,200.00	5,815.56	140,100
2023-06-15	8,200.00	8,200.00	7,900.00	8,100.00	5,744.64	82,200
2023-06-14	8,500.00	8,500.00	8,100.00	8,100.00	5,744.64	166,303
2023-06-13	8,300.00	8,600.00	8,200.00	8,200.00	5,815.56	293,382
2023-06-12	8,300.00	8,600.00	7,800.00	8,300.00	5,886.48	223,710
2023-06-09	8,800.00	8,900.00	8,200.00	8,500.00	6,028.33	242,900

← NewerPage 13 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.