Song Da No. 5 JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-02 | 7,800.00 | 8,200.00 | 7,300.00 | 7,600.00 | 5,130.27 | 4,000 |
| 2022-12-01 | 7,400.00 | 7,700.00 | 7,300.00 | 7,500.00 | 5,062.77 | 13,390 |
| 2022-11-30 | 7,200.00 | 7,500.00 | 7,200.00 | 7,400.00 | 4,995.26 | 43,710 |
| 2022-11-29 | 7,300.00 | 7,300.00 | 7,100.00 | 7,200.00 | 4,860.26 | 73,100 |
| 2022-11-28 | 6,900.00 | 7,200.00 | 6,900.00 | 7,200.00 | 4,860.26 | 61,821 |
| 2022-11-25 | 6,700.00 | 6,800.00 | 6,700.00 | 6,800.00 | 4,590.24 | 14,000 |
| 2022-11-24 | 6,900.00 | 6,900.00 | 6,400.00 | 6,600.00 | 4,455.24 | 52,548 |
| 2022-11-23 | 7,200.00 | 7,200.00 | 6,700.00 | 6,700.00 | 4,522.74 | 19,400 |
| 2022-11-22 | 6,900.00 | 7,300.00 | 6,800.00 | 6,800.00 | 4,590.24 | 88,601 |
| 2022-11-21 | 6,300.00 | 7,000.00 | 6,300.00 | 6,800.00 | 4,590.24 | 14,100 |
| 2022-11-18 | 6,900.00 | 6,900.00 | 6,600.00 | 6,900.00 | 4,657.75 | 21,800 |
| 2022-11-17 | 6,000.00 | 6,900.00 | 6,000.00 | 6,900.00 | 4,657.75 | 3,800 |
| 2022-11-16 | 6,000.00 | 6,600.00 | 5,900.00 | 6,600.00 | 4,455.24 | 152,700 |
| 2022-11-15 | 6,500.00 | 6,600.00 | 6,500.00 | 6,500.00 | 4,387.73 | 156,400 |
| 2022-11-14 | 6,900.00 | 7,200.00 | 6,800.00 | 7,200.00 | 4,860.26 | 36,300 |
| 2022-11-11 | 7,300.00 | 7,400.00 | 7,000.00 | 7,400.00 | 4,995.26 | 15,500 |
| 2022-11-10 | 7,700.00 | 7,700.00 | 7,200.00 | 7,300.00 | 4,927.76 | 19,900 |
| 2022-11-09 | 7,700.00 | 7,800.00 | 7,700.00 | 7,700.00 | 5,197.78 | 23,400 |
| 2022-11-08 | 7,500.00 | 7,800.00 | 7,400.00 | 7,800.00 | 5,265.28 | 3,200 |
| 2022-11-07 | 7,600.00 | 7,800.00 | 7,500.00 | 7,800.00 | 5,265.28 | 78,601 |
| 2022-11-04 | 7,900.00 | 8,100.00 | 7,500.00 | 8,000.00 | 5,400.29 | 40,400 |
| 2022-11-03 | 7,900.00 | 8,200.00 | 7,900.00 | 8,200.00 | 5,535.29 | 47,900 |
| 2022-11-02 | 8,000.00 | 8,300.00 | 7,900.00 | 8,300.00 | 5,602.80 | 31,900 |
| 2022-11-01 | 8,000.00 | 8,300.00 | 8,000.00 | 8,300.00 | 5,602.80 | 18,701 |
| 2022-10-31 | 8,000.00 | 8,300.00 | 8,000.00 | 8,200.00 | 5,535.29 | 18,400 |
| 2022-10-28 | 8,100.00 | 8,400.00 | 8,100.00 | 8,400.00 | 5,670.30 | 8,090 |
| 2022-10-27 | 8,100.00 | 8,300.00 | 8,100.00 | 8,300.00 | 5,602.80 | 5,000 |
| 2022-10-26 | 8,000.00 | 8,400.00 | 8,000.00 | 8,100.00 | 5,467.79 | 45,150 |
| 2022-10-25 | 8,000.00 | 8,400.00 | 8,000.00 | 8,200.00 | 5,535.29 | 31,200 |
| 2022-10-24 | 8,400.00 | 8,400.00 | 8,000.00 | 8,300.00 | 5,602.80 | 56,805 |
| 2022-10-21 | 8,600.00 | 8,600.00 | 8,300.00 | 8,600.00 | 5,805.31 | 21,700 |
| 2022-10-20 | 8,400.00 | 8,700.00 | 8,400.00 | 8,700.00 | 5,872.81 | 8,400 |
| 2022-10-19 | 8,500.00 | 8,700.00 | 8,400.00 | 8,600.00 | 5,805.31 | 10,410 |
| 2022-10-18 | 8,600.00 | 8,800.00 | 8,500.00 | 8,600.00 | 5,805.31 | 57,809 |
| 2022-10-17 | 8,500.00 | 8,600.00 | 8,400.00 | 8,600.00 | 5,805.31 | 49,700 |
| 2022-10-14 | 8,600.00 | 8,800.00 | 8,600.00 | 8,700.00 | 5,872.81 | 52,700 |
| 2022-10-13 | 8,100.00 | 8,800.00 | 8,100.00 | 8,600.00 | 5,805.31 | 27,105 |
| 2022-10-12 | 8,000.00 | 8,800.00 | 8,000.00 | 8,800.00 | 5,940.31 | 1,100 |
| 2022-10-11 | 8,800.00 | 9,000.00 | 8,700.00 | 8,800.00 | 5,940.31 | 903 |
| 2022-10-10 | 9,000.00 | 9,000.00 | 8,500.00 | 8,900.00 | 6,007.82 | 5,315 |
| 2022-10-07 | 9,100.00 | 9,100.00 | 8,500.00 | 8,800.00 | 5,940.31 | 55,120 |
| 2022-10-06 | 9,400.00 | 9,400.00 | 9,000.00 | 9,000.00 | 6,075.32 | 5,800 |
| 2022-10-05 | 9,300.00 | 9,400.00 | 9,300.00 | 9,400.00 | 6,345.34 | 6,066 |
| 2022-10-04 | 9,200.00 | 9,400.00 | 9,000.00 | 9,300.00 | 6,277.83 | 10,710 |
| 2022-10-03 | 9,300.00 | 9,700.00 | 9,000.00 | 9,200.00 | 6,210.33 | 14,301 |
| 2022-09-30 | 9,000.00 | 9,400.00 | 9,000.00 | 9,300.00 | 6,277.83 | 9,610 |
| 2022-09-29 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 6,345.34 | 2,300 |
| 2022-09-28 | 9,200.00 | 9,600.00 | 9,200.00 | 9,600.00 | 6,480.34 | 7,619 |
| 2022-09-27 | 9,500.00 | 9,600.00 | 9,500.00 | 9,600.00 | 6,480.34 | 21,201 |
| 2022-09-26 | 9,500.00 | 9,600.00 | 9,400.00 | 9,600.00 | 6,480.34 | 65,400 |
| 2022-09-23 | 9,800.00 | 9,800.00 | 9,600.00 | 9,600.00 | 6,480.34 | 19,900 |
| 2022-09-22 | 9,700.00 | 9,800.00 | 9,700.00 | 9,800.00 | 6,615.35 | 7,800 |
| 2022-09-21 | 9,700.00 | 9,700.00 | 9,500.00 | 9,700.00 | 6,547.85 | 41,050 |
| 2022-09-20 | 9,500.00 | 9,700.00 | 9,500.00 | 9,700.00 | 6,547.85 | 2,711 |
| 2022-09-19 | 9,700.00 | 9,700.00 | 9,600.00 | 9,700.00 | 6,547.85 | 23,000 |
| 2022-09-16 | 9,900.00 | 9,900.00 | 9,700.00 | 9,900.00 | 6,682.85 | 26,070 |
| 2022-09-15 | 9,800.00 | 9,900.00 | 9,700.00 | 9,900.00 | 6,682.85 | 31,019 |
| 2022-09-14 | 10,100.00 | 10,100.00 | 9,700.00 | 9,700.00 | 6,547.85 | 24,520 |
| 2022-09-13 | 10,100.00 | 10,100.00 | 10,000.00 | 10,100.00 | 6,817.86 | 12,800 |
| 2022-09-12 | 9,600.00 | 10,500.00 | 9,600.00 | 10,400.00 | 7,020.37 | 270,200 |
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.