Song Da No. 5 JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	9,200.00	9,700.00	9,200.00	9,400.00	6,345.34	95,400
2022-06-14	9,700.00	9,900.00	9,500.00	9,600.00	6,480.34	6,800
2022-06-13	9,900.00	9,900.00	9,500.00	9,500.00	6,412.84	44,400
2022-06-10	9,800.00	10,100.00	9,100.00	10,100.00	6,817.86	14,600
2022-06-09	10,000.00	10,200.00	10,000.00	10,100.00	6,817.86	99,962
2022-06-08	9,900.00	10,200.00	9,900.00	10,100.00	6,817.86	76,000
2022-06-07	9,900.00	10,100.00	9,900.00	10,000.00	6,750.36	27,410
2022-06-06	10,000.00	10,100.00	10,000.00	10,000.00	6,750.36	66,838
2022-06-03	9,900.00	10,200.00	9,900.00	10,000.00	6,750.36	31,005
2022-06-02	10,100.00	10,200.00	9,900.00	9,900.00	6,682.85	68,100
2022-06-01	10,300.00	10,400.00	10,300.00	10,400.00	7,020.37	34,100
2022-05-31	10,500.00	10,600.00	10,300.00	10,300.00	6,952.87	20,500
2022-05-30	10,400.00	10,500.00	10,300.00	10,500.00	7,087.88	62,100
2022-05-27	10,200.00	10,300.00	10,200.00	10,300.00	6,952.87	20,800
2022-05-26	10,300.00	10,300.00	9,900.00	10,300.00	6,952.87	40,100
2022-05-25	10,300.00	10,400.00	10,300.00	10,300.00	6,952.87	49,400
2022-05-24	9,900.00	10,400.00	9,800.00	10,300.00	6,952.87	166,200
2022-05-23	10,000.00	10,000.00	9,600.00	9,900.00	6,682.85	4,200
2022-05-20	9,800.00	10,000.00	9,800.00	10,000.00	6,750.36	50,800
2022-05-19	9,600.00	9,900.00	9,500.00	9,800.00	6,615.35	25,300
2022-05-18	10,100.00	10,100.00	9,800.00	10,000.00	6,750.36	13,200
2022-05-17	9,300.00	10,000.00	9,200.00	10,000.00	6,750.36	29,309
2022-05-16	9,200.00	9,600.00	9,200.00	9,300.00	6,277.83	21,000
2022-05-13	9,800.00	9,800.00	9,000.00	9,200.00	6,210.33	48,200
2022-05-12	10,200.00	10,200.00	9,700.00	9,800.00	6,615.35	41,400
2022-05-11	10,100.00	10,500.00	10,100.00	10,500.00	7,087.88	40,900
2022-05-10	9,500.00	10,100.00	9,400.00	10,100.00	6,817.86	65,100
2022-05-09	10,300.00	10,300.00	9,500.00	9,500.00	6,412.84	100,300
2022-05-06	10,700.00	11,000.00	10,500.00	10,500.00	7,087.88	62,600
2022-05-05	11,100.00	11,200.00	10,800.00	11,000.00	7,425.39	34,850
2022-05-04	11,100.00	11,300.00	11,000.00	11,000.00	7,425.39	40,000
2022-04-29	11,200.00	11,300.00	11,000.00	11,300.00	7,627.90	42,500
2022-04-28	10,500.00	11,200.00	10,500.00	11,200.00	7,560.40	174,900
2022-04-27	10,400.00	10,500.00	10,300.00	10,500.00	7,087.88	37,016
2022-04-26	10,000.00	10,500.00	9,200.00	10,500.00	7,087.88	100,601
2022-04-25	10,500.00	10,700.00	9,700.00	10,200.00	6,885.37	347,500
2022-04-22	10,800.00	11,200.00	10,500.00	10,500.00	7,087.88	35,800
2022-04-21	10,200.00	10,900.00	9,700.00	10,800.00	7,290.39	275,500
2022-04-20	10,500.00	10,700.00	10,100.00	10,700.00	7,222.88	164,200
2022-04-19	10,200.00	10,800.00	10,200.00	10,200.00	6,885.37	83,802
2022-04-18	10,900.00	10,900.00	10,100.00	10,200.00	6,885.37	91,200
2022-04-15	10,800.00	11,200.00	10,800.00	11,000.00	7,425.39	37,400
2022-04-14	11,400.00	11,400.00	10,900.00	11,100.00	7,492.90	38,710
2022-04-13	11,500.00	11,600.00	10,000.00	11,200.00	7,560.40	157,519
2022-04-12	12,000.00	12,300.00	11,100.00	11,100.00	7,492.90	108,500
2022-04-08	12,300.00	12,500.00	12,200.00	12,200.00	8,235.44	54,700
2022-04-07	12,500.00	12,600.00	12,300.00	12,500.00	8,437.95	68,250
2022-04-06	12,500.00	12,700.00	12,400.00	12,500.00	8,437.95	196,200
2022-04-05	12,700.00	12,800.00	12,400.00	12,500.00	8,437.95	229,400
2022-04-04	12,600.00	13,000.00	12,600.00	12,700.00	8,572.95	127,800
2022-04-01	12,900.00	13,000.00	12,700.00	12,800.00	8,640.46	173,430
2022-03-31	13,400.00	13,400.00	12,800.00	12,900.00	8,707.96	155,750
2022-03-30	13,200.00	13,600.00	12,600.00	13,400.00	9,045.48	459,638
2022-03-29	13,100.00	13,400.00	13,100.00	13,300.00	8,977.98	81,200
2022-03-28	13,400.00	13,800.00	13,000.00	13,100.00	8,842.97	259,100
2022-03-25	13,500.00	13,900.00	13,400.00	13,500.00	9,112.98	282,120
2022-03-24	13,300.00	13,500.00	13,200.00	13,500.00	9,112.98	220,400
2022-03-23	13,600.00	13,800.00	13,400.00	13,500.00	9,112.98	266,800
2022-03-22	13,400.00	14,100.00	13,400.00	13,600.00	9,180.49	663,900
2022-03-21	13,200.00	13,400.00	13,100.00	13,200.00	8,910.47	167,810

← NewerPage 18 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.