Song Da No. 5 JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	9,100.00	9,300.00	8,700.00	8,800.00	6,241.09	428,700
2023-06-07	8,300.00	9,100.00	8,300.00	9,100.00	6,453.85	713,200
2023-06-06	8,600.00	8,600.00	8,100.00	8,300.00	5,886.48	429,407
2023-06-05	8,900.00	9,300.00	8,100.00	8,400.00	5,957.40	353,403
2023-06-02	8,900.00	8,900.00	8,500.00	8,900.00	6,312.01	1,091,362
2023-06-01	7,500.00	8,100.00	7,500.00	8,100.00	5,744.64	448,907
2023-05-31	7,300.00	7,600.00	7,100.00	7,400.00	5,248.19	250,400
2023-05-30	7,300.00	7,300.00	7,100.00	7,300.00	5,177.27	33,400
2023-05-29	7,000.00	7,400.00	7,000.00	7,300.00	5,177.27	38,300
2023-05-26	7,200.00	7,200.00	6,900.00	7,200.00	5,106.35	7,611
2023-05-25	6,900.00	7,100.00	6,900.00	7,100.00	5,035.43	11,400
2023-05-24	7,100.00	7,100.00	7,000.00	7,100.00	5,035.43	24,000
2023-05-23	7,200.00	7,200.00	7,100.00	7,100.00	5,035.43	6,302
2023-05-22	7,100.00	7,200.00	7,100.00	7,200.00	5,106.35	20,200
2023-05-19	7,000.00	7,200.00	7,000.00	7,200.00	5,106.35	7,300
2023-05-18	7,300.00	7,300.00	7,200.00	7,200.00	5,106.35	6,300
2023-05-17	7,300.00	7,300.00	6,700.00	7,300.00	5,177.27	9,700
2023-05-16	7,200.00	7,400.00	7,200.00	7,400.00	5,248.19	45,900
2023-05-15	7,100.00	7,300.00	7,100.00	7,200.00	5,106.35	41,906
2023-05-12	7,200.00	7,300.00	7,100.00	7,100.00	5,035.43	16,611
2023-05-11	6,900.00	7,100.00	6,900.00	7,100.00	5,035.43	43,718
2023-05-10	6,800.00	7,000.00	6,800.00	6,900.00	4,893.58	11,510
2023-05-09	6,900.00	6,900.00	6,900.00	6,900.00	4,893.58	100
2023-05-08	6,700.00	7,000.00	6,700.00	6,900.00	4,893.58	23,000
2023-05-05	6,600.00	6,800.00	6,600.00	6,800.00	4,822.66	200
2023-05-04	6,600.00	6,800.00	6,600.00	6,800.00	4,822.66	7,100
2023-04-28	6,800.00	6,800.00	6,600.00	6,800.00	4,822.66	4,500
2023-04-27	6,700.00	6,800.00	6,700.00	6,800.00	4,822.66	5,100
2023-04-25	6,700.00	6,800.00	6,600.00	6,800.00	4,822.66	7,000
2023-04-24	6,500.00	6,700.00	6,500.00	6,700.00	4,751.74	3,420
2023-04-21	6,600.00	6,800.00	6,600.00	6,800.00	4,822.66	2,700
2023-04-20	6,600.00	6,700.00	6,400.00	6,700.00	4,751.74	14,200
2023-04-18	6,700.00	6,800.00	6,700.00	6,800.00	4,822.66	6,400
2023-04-17	6,700.00	6,700.00	6,600.00	6,700.00	4,751.74	2,100
2023-04-14	6,500.00	6,800.00	6,500.00	6,800.00	4,822.66	9,300
2023-04-13	6,700.00	6,800.00	6,700.00	6,800.00	4,822.66	5,900
2023-04-12	6,700.00	6,700.00	6,400.00	6,700.00	4,751.74	7,300
2023-04-11	6,700.00	6,800.00	6,600.00	6,600.00	4,680.82	6,900
2023-04-10	6,700.00	6,800.00	6,700.00	6,800.00	4,822.66	600
2023-04-06	6,700.00	6,900.00	6,600.00	6,900.00	4,893.58	15,400
2023-04-05	6,600.00	6,700.00	6,600.00	6,700.00	4,751.74	6,710
2023-04-04	6,700.00	6,800.00	6,600.00	6,600.00	4,680.82	6,700
2023-04-03	6,700.00	6,700.00	6,500.00	6,600.00	4,680.82	9,900
2023-03-31	6,500.00	6,600.00	6,500.00	6,600.00	4,680.82	5,800
2023-03-30	6,600.00	6,700.00	6,600.00	6,600.00	4,680.82	2,400
2023-03-29	6,600.00	6,600.00	6,500.00	6,500.00	4,609.90	1,800
2023-03-28	6,600.00	6,700.00	6,500.00	6,500.00	4,609.90	3,010
2023-03-27	6,800.00	6,800.00	6,400.00	6,600.00	4,680.82	10,600
2023-03-24	6,700.00	6,900.00	6,300.00	6,800.00	4,822.66	109,200
2023-03-23	6,700.00	6,900.00	6,700.00	6,900.00	4,893.58	200
2023-03-22	6,900.00	6,900.00	6,400.00	6,900.00	4,893.58	6,000
2023-03-21	6,700.00	6,900.00	6,700.00	6,800.00	4,822.66	2,408
2023-03-20	6,800.00	6,800.00	6,700.00	6,800.00	4,822.66	2,200
2023-03-17	6,900.00	6,900.00	6,700.00	6,700.00	4,751.74	700
2023-03-16	6,800.00	6,800.00	6,800.00	6,800.00	4,822.66	10,900
2023-03-15	6,900.00	7,000.00	6,800.00	6,800.00	4,822.66	6,000
2023-03-14	6,700.00	6,800.00	6,600.00	6,700.00	4,751.74	10,400
2023-03-13	6,800.00	6,900.00	6,700.00	6,900.00	4,893.58	6,300
2023-03-10	7,100.00	7,100.00	6,900.00	6,900.00	4,893.58	700
2023-03-09	7,000.00	7,000.00	7,000.00	7,000.00	4,964.50	3,000

← NewerPage 14 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.