Song Da No. 5 JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	7,000.00	7,000.00	7,000.00	7,000.00	4,964.50	700
2023-03-07	6,900.00	7,000.00	6,900.00	6,900.00	4,893.58	11,213
2023-03-06	6,900.00	7,000.00	6,900.00	7,000.00	4,964.50	1,600
2023-03-03	6,900.00	6,900.00	6,700.00	6,700.00	4,751.74	7,300
2023-03-02	6,900.00	7,000.00	6,800.00	6,800.00	4,822.66	3,503
2023-03-01	7,000.00	7,000.00	6,800.00	6,900.00	4,893.58	2,200
2023-02-28	6,700.00	7,000.00	6,700.00	6,900.00	4,893.58	12,500
2023-02-27	6,900.00	7,000.00	6,700.00	7,000.00	4,964.50	11,207
2023-02-24	7,100.00	7,100.00	6,800.00	7,000.00	4,964.50	8,600
2023-02-23	7,100.00	7,100.00	6,600.00	7,000.00	4,964.50	15,600
2023-02-22	6,800.00	7,100.00	6,800.00	7,100.00	5,035.43	4,800
2023-02-21	6,900.00	7,100.00	6,800.00	7,100.00	5,035.43	27,200
2023-02-20	6,900.00	7,000.00	6,800.00	7,000.00	4,964.50	28,210
2023-02-17	7,000.00	7,000.00	6,800.00	6,800.00	4,822.66	21,907
2023-02-16	6,900.00	7,000.00	6,800.00	6,800.00	4,822.66	14,101
2023-02-15	7,000.00	7,000.00	6,800.00	6,800.00	4,822.66	13,000
2023-02-14	7,200.00	7,200.00	6,600.00	6,800.00	4,822.66	800
2023-02-13	7,100.00	7,200.00	6,800.00	7,200.00	5,106.35	4,000
2023-02-10	7,500.00	7,500.00	7,300.00	7,400.00	5,248.19	1,100
2023-02-09	7,400.00	7,500.00	7,400.00	7,400.00	5,248.19	1,300
2023-02-08	7,500.00	7,700.00	7,400.00	7,400.00	5,248.19	41,416
2023-02-07	8,200.00	8,700.00	8,200.00	8,300.00	5,602.80	105,600
2023-02-06	8,000.00	8,400.00	7,900.00	8,400.00	5,670.30	213,932
2023-02-03	7,800.00	8,000.00	7,800.00	8,000.00	5,400.29	62,610
2023-02-02	7,800.00	8,000.00	7,800.00	7,900.00	5,332.78	21,100
2023-02-01	7,900.00	8,000.00	7,800.00	8,000.00	5,400.29	55,200
2023-01-31	8,100.00	8,100.00	7,800.00	8,100.00	5,467.79	38,210
2023-01-30	7,900.00	8,200.00	7,800.00	8,100.00	5,467.79	46,200
2023-01-27	7,900.00	8,200.00	7,900.00	8,100.00	5,467.79	39,700
2023-01-19	7,400.00	7,900.00	7,400.00	7,800.00	5,265.28	31,800
2023-01-18	7,400.00	7,500.00	7,300.00	7,500.00	5,062.77	15,810
2023-01-17	7,400.00	7,400.00	7,100.00	7,400.00	4,995.26	8,200
2023-01-16	7,400.00	7,500.00	7,300.00	7,300.00	4,927.76	7,000
2023-01-13	7,500.00	7,500.00	7,300.00	7,400.00	4,995.26	1,900
2023-01-12	7,300.00	7,400.00	7,300.00	7,400.00	4,995.26	4,710
2023-01-11	7,500.00	7,500.00	7,500.00	7,500.00	5,062.77	200
2023-01-10	7,300.00	7,500.00	7,300.00	7,500.00	5,062.77	7,600
2023-01-09	7,500.00	7,500.00	7,500.00	7,500.00	5,062.77	1,000
2023-01-06	7,300.00	7,500.00	7,300.00	7,500.00	5,062.77	1,400
2023-01-05	7,400.00	7,500.00	7,300.00	7,500.00	5,062.77	3,600
2023-01-04	7,300.00	7,500.00	7,300.00	7,400.00	4,995.26	11,700
2023-01-03	7,200.00	7,800.00	7,100.00	7,300.00	4,927.76	19,900
2022-12-30	7,300.00	7,300.00	7,100.00	7,300.00	4,927.76	4,700
2022-12-29	7,100.00	7,300.00	7,100.00	7,300.00	4,927.76	700
2022-12-26	7,400.00	7,400.00	7,300.00	7,300.00	4,927.76	3,000
2022-12-23	7,200.00	7,400.00	7,100.00	7,400.00	4,995.26	1,500
2022-12-22	7,400.00	7,400.00	7,400.00	7,400.00	4,995.26	100
2022-12-21	7,300.00	7,300.00	7,200.00	7,300.00	4,927.76	7,700
2022-12-20	7,400.00	7,700.00	7,400.00	7,600.00	5,130.27	500
2022-12-19	7,600.00	7,700.00	7,600.00	7,700.00	5,197.78	5,000
2022-12-16	7,300.00	7,600.00	7,300.00	7,600.00	5,130.27	7,900
2022-12-15	7,500.00	7,500.00	7,500.00	7,500.00	5,062.77	100
2022-12-14	7,600.00	7,600.00	7,500.00	7,500.00	5,062.77	7,100
2022-12-13	7,500.00	7,600.00	7,300.00	7,600.00	5,130.27	6,600
2022-12-12	7,500.00	7,600.00	7,400.00	7,600.00	5,130.27	4,500
2022-12-09	7,500.00	7,500.00	7,500.00	7,500.00	5,062.77	6,907
2022-12-08	7,500.00	7,600.00	7,400.00	7,500.00	5,062.77	24,112
2022-12-07	7,100.00	7,400.00	7,000.00	7,400.00	4,995.26	83,300
2022-12-06	7,700.00	7,700.00	7,400.00	7,500.00	5,062.77	39,900
2022-12-05	8,000.00	8,000.00	7,600.00	7,700.00	5,197.78	14,000

← NewerPage 15 of 20 · 1,186 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.