Song Da No. 5 JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	9,600.00	9,600.00	9,600.00	9,600.00	6,480.34	11,100
2022-09-08	9,700.00	9,700.00	9,500.00	9,600.00	6,480.34	5,900
2022-09-07	9,700.00	9,700.00	9,600.00	9,700.00	6,547.85	55,100
2022-09-06	9,600.00	9,800.00	9,600.00	9,700.00	6,547.85	32,200
2022-09-05	9,800.00	9,800.00	9,700.00	9,700.00	6,547.85	13,000
2022-08-31	9,700.00	9,800.00	9,600.00	9,800.00	6,615.35	10,600
2022-08-30	9,700.00	9,900.00	9,700.00	9,900.00	6,682.85	63,205
2022-08-29	9,800.00	9,800.00	9,400.00	9,700.00	6,547.85	31,806
2022-08-26	9,800.00	9,800.00	9,700.00	9,800.00	6,615.35	58,100
2022-08-25	9,800.00	9,800.00	9,700.00	9,700.00	6,547.85	136,071
2022-08-24	9,600.00	9,800.00	9,600.00	9,800.00	6,615.35	37,300
2022-08-23	9,600.00	9,700.00	9,500.00	9,600.00	6,480.34	48,810
2022-08-22	9,700.00	9,700.00	9,500.00	9,700.00	6,547.85	9,900
2022-08-19	9,600.00	9,900.00	9,600.00	9,700.00	6,547.85	6,700
2022-08-18	9,700.00	9,700.00	9,700.00	9,700.00	6,547.85	9,707
2022-08-17	9,800.00	9,900.00	9,700.00	9,800.00	6,615.35	41,400
2022-08-16	9,700.00	9,900.00	9,700.00	9,800.00	6,615.35	86,105
2022-08-15	9,800.00	9,800.00	9,600.00	9,800.00	6,615.35	19,900
2022-08-12	9,800.00	9,900.00	9,800.00	9,800.00	6,615.35	6,000
2022-08-11	9,900.00	10,000.00	9,700.00	9,700.00	6,547.85	17,200
2022-08-10	9,800.00	9,800.00	9,700.00	9,800.00	6,615.35	18,600
2022-08-09	9,700.00	9,800.00	9,600.00	9,800.00	6,615.35	24,200
2022-08-08	9,900.00	9,900.00	9,600.00	9,800.00	6,615.35	62,313
2022-08-05	9,800.00	10,000.00	9,700.00	9,900.00	6,682.85	11,100
2022-08-04	10,000.00	10,000.00	9,800.00	9,900.00	6,682.85	43,000
2022-08-03	9,800.00	10,000.00	9,700.00	10,000.00	6,750.36	36,100
2022-08-02	9,800.00	9,900.00	9,800.00	9,900.00	6,682.85	12,000
2022-08-01	9,700.00	9,800.00	9,700.00	9,800.00	6,615.35	15,102
2022-07-29	9,500.00	9,700.00	9,500.00	9,600.00	6,480.34	13,600
2022-07-28	9,400.00	9,600.00	9,400.00	9,600.00	6,480.34	14,400
2022-07-27	9,400.00	9,500.00	9,400.00	9,500.00	6,412.84	5,500
2022-07-26	9,400.00	9,700.00	9,400.00	9,500.00	6,412.84	71,100
2022-07-25	9,200.00	9,400.00	9,200.00	9,400.00	6,345.34	2,000
2022-07-22	9,300.00	9,400.00	9,300.00	9,300.00	6,277.83	44,000
2022-07-21	9,200.00	9,300.00	9,100.00	9,300.00	6,277.83	21,500
2022-07-20	9,200.00	9,400.00	9,100.00	9,300.00	6,277.83	50,403
2022-07-19	9,100.00	9,200.00	9,000.00	9,100.00	6,142.83	86,500
2022-07-18	9,100.00	9,300.00	9,100.00	9,300.00	6,277.83	26,300
2022-07-15	9,200.00	9,200.00	9,200.00	9,200.00	6,210.33	25,851
2022-07-14	9,300.00	9,300.00	9,200.00	9,200.00	6,210.33	22,301
2022-07-13	9,900.00	9,900.00	9,100.00	9,200.00	6,210.33	31,300
2022-07-12	8,900.00	9,200.00	8,900.00	9,100.00	6,142.83	59,100
2022-07-11	9,000.00	9,000.00	8,800.00	8,900.00	6,007.82	20,800
2022-07-08	8,900.00	9,100.00	8,900.00	9,000.00	6,075.32	71,100
2022-07-07	9,000.00	9,000.00	8,500.00	8,800.00	5,940.31	54,400
2022-07-06	8,800.00	9,100.00	8,800.00	8,900.00	6,007.82	16,700
2022-07-05	8,900.00	9,100.00	8,800.00	9,000.00	6,075.32	31,900
2022-07-04	9,000.00	9,000.00	8,800.00	9,000.00	6,075.32	22,300
2022-07-01	9,000.00	9,000.00	8,500.00	8,900.00	6,007.82	15,400
2022-06-30	9,000.00	9,100.00	9,000.00	9,000.00	6,075.32	115,400
2022-06-29	9,100.00	9,200.00	9,000.00	9,100.00	6,142.83	88,200
2022-06-28	9,100.00	9,200.00	8,900.00	9,100.00	6,142.83	92,400
2022-06-27	8,900.00	9,100.00	8,900.00	9,100.00	6,142.83	61,000
2022-06-24	8,800.00	9,000.00	8,700.00	8,900.00	6,007.82	65,500
2022-06-23	8,600.00	8,800.00	8,600.00	8,700.00	5,872.81	53,000
2022-06-22	8,300.00	8,700.00	8,300.00	8,700.00	5,872.81	28,300
2022-06-21	8,400.00	8,900.00	8,300.00	8,500.00	5,737.80	50,600
2022-06-20	9,000.00	9,000.00	8,400.00	8,400.00	5,670.30	63,100
2022-06-17	9,000.00	9,500.00	8,700.00	9,000.00	6,075.32	28,700
2022-06-16	9,500.00	9,600.00	9,300.00	9,500.00	6,412.84	30,600

← NewerPage 17 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.