Song Da No. 5 JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	13,000.00	13,800.00	12,900.00	13,200.00	8,910.47	240,200
2022-03-17	13,200.00	13,500.00	13,200.00	13,200.00	8,910.47	144,800
2022-03-16	13,500.00	13,600.00	13,000.00	13,300.00	8,977.98	294,575
2022-03-15	12,600.00	13,700.00	12,000.00	13,300.00	8,977.98	464,900
2022-03-14	13,100.00	13,400.00	12,600.00	12,900.00	8,707.96	305,000
2022-03-11	13,700.00	14,100.00	13,500.00	13,500.00	9,112.98	350,200
2022-03-10	12,700.00	13,700.00	12,600.00	13,700.00	9,247.99	1,176,507
2022-03-09	12,000.00	12,500.00	11,800.00	12,500.00	8,437.95	461,300
2022-03-08	12,500.00	12,600.00	12,000.00	12,000.00	8,100.43	60,500
2022-03-07	12,400.00	12,800.00	12,300.00	12,600.00	8,505.45	115,640
2022-03-04	11,700.00	12,800.00	11,700.00	12,500.00	8,437.95	313,100
2022-03-03	11,700.00	11,700.00	11,500.00	11,700.00	7,897.92	65,500
2022-03-02	11,900.00	11,900.00	11,500.00	11,600.00	7,830.42	98,700
2022-03-01	11,600.00	11,900.00	11,600.00	11,900.00	8,032.93	48,960
2022-02-28	11,900.00	11,900.00	11,600.00	11,800.00	7,965.42	34,300
2022-02-25	11,700.00	11,900.00	11,600.00	11,800.00	7,965.42	66,300
2022-02-24	12,000.00	12,000.00	11,200.00	11,700.00	7,897.92	95,700
2022-02-23	12,000.00	12,100.00	11,900.00	12,100.00	8,167.93	76,900
2022-02-22	12,100.00	12,100.00	11,800.00	11,900.00	8,032.93	114,100
2022-02-21	12,000.00	12,300.00	11,800.00	12,100.00	8,167.93	262,400
2022-02-18	12,000.00	12,000.00	11,800.00	12,000.00	8,100.43	57,520
2022-02-17	11,900.00	12,100.00	11,900.00	12,000.00	8,100.43	25,900
2022-02-16	12,100.00	12,200.00	11,900.00	12,100.00	8,167.93	52,596
2022-02-15	12,000.00	12,100.00	11,900.00	12,000.00	8,100.43	33,382
2022-02-14	12,000.00	12,300.00	11,600.00	12,000.00	8,100.43	59,820
2022-02-11	12,500.00	12,500.00	11,900.00	12,200.00	8,235.44	143,801
2022-02-10	11,600.00	12,500.00	11,600.00	12,500.00	8,437.95	210,000
2022-02-09	11,500.00	11,700.00	11,500.00	11,700.00	7,897.92	39,000
2022-02-08	11,600.00	11,900.00	11,500.00	11,600.00	7,830.42	76,800
2022-02-07	11,000.00	11,600.00	11,000.00	11,500.00	7,762.91	29,900
2022-01-28	10,900.00	11,200.00	10,900.00	11,000.00	7,425.39	68,200
2022-01-27	11,000.00	11,100.00	10,700.00	10,900.00	7,357.89	64,000
2022-01-26	11,000.00	11,200.00	10,800.00	11,000.00	7,425.39	59,224
2022-01-25	10,600.00	11,200.00	10,300.00	11,000.00	7,425.39	53,900
2022-01-24	11,400.00	11,400.00	10,900.00	11,000.00	7,425.39	49,400
2022-01-21	11,500.00	11,700.00	11,300.00	11,500.00	7,762.91	61,910
2022-01-20	10,800.00	11,700.00	10,800.00	11,700.00	7,897.92	125,004
2022-01-19	10,500.00	10,900.00	10,500.00	10,900.00	7,357.89	109,701
2022-01-18	11,500.00	11,500.00	10,800.00	10,900.00	7,357.89	175,900
2022-01-17	12,100.00	12,300.00	11,500.00	11,500.00	7,762.91	168,400
2022-01-14	12,200.00	12,500.00	11,900.00	12,100.00	8,167.93	184,900
2022-01-13	12,500.00	12,800.00	12,100.00	12,300.00	8,302.94	232,610
2022-01-12	13,200.00	13,400.00	12,300.00	12,500.00	8,437.95	398,228
2022-01-11	13,700.00	13,900.00	13,200.00	13,600.00	9,180.49	303,421
2022-01-10	13,800.00	14,200.00	13,800.00	13,900.00	9,383.00	577,911
2022-01-07	12,700.00	13,600.00	12,700.00	13,600.00	9,180.49	759,326
2022-01-06	12,500.00	12,800.00	12,300.00	12,700.00	8,572.95	259,066
2022-01-05	12,600.00	12,700.00	12,400.00	12,400.00	8,370.44	180,110
2022-01-04	12,300.00	12,700.00	12,300.00	12,600.00	8,505.45	102,900
2021-12-31	12,300.00	12,400.00	12,200.00	12,300.00	8,302.94	98,058
2021-12-30	12,200.00	12,400.00	12,200.00	12,300.00	8,302.94	87,900
2021-12-29	12,400.00	12,500.00	12,100.00	12,400.00	8,370.44	113,220
2021-12-28	12,400.00	12,500.00	12,300.00	12,400.00	8,370.44	287,200
2021-12-27	12,600.00	12,700.00	12,300.00	12,400.00	8,370.44	122,574
2021-12-24	12,900.00	13,300.00	12,700.00	12,700.00	8,572.95	174,800
2021-12-23	12,900.00	13,300.00	12,600.00	12,900.00	8,707.96	249,003
2021-12-22	12,100.00	12,800.00	12,100.00	12,800.00	8,640.46	281,518
2021-12-21	12,400.00	12,400.00	12,000.00	12,100.00	8,167.93	324,700
2021-12-20	12,600.00	12,600.00	12,300.00	12,500.00	8,437.95	81,917
2021-12-17	12,500.00	12,700.00	12,300.00	12,500.00	8,437.95	142,485

← NewerPage 19 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.