Song Da No. 5 JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	12,500.00	12,700.00	12,300.00	12,500.00	8,437.95	142,485
2021-12-16	12,600.00	12,600.00	12,000.00	12,500.00	8,437.95	145,000
2021-12-15	12,600.00	12,800.00	12,500.00	12,500.00	8,437.95	116,149
2021-12-14	12,900.00	12,900.00	12,500.00	12,700.00	8,572.95	116,152
2021-12-13	12,900.00	13,000.00	12,600.00	12,900.00	8,707.96	146,500
2021-12-10	12,900.00	12,900.00	12,600.00	12,900.00	8,707.96	136,520
2021-12-09	12,400.00	13,000.00	12,400.00	12,900.00	8,707.96	171,900
2021-12-08	13,200.00	13,200.00	12,300.00	12,300.00	8,302.94	286,600
2021-12-07	13,000.00	13,100.00	12,400.00	13,000.00	8,775.47	126,601
2021-12-06	13,400.00	13,400.00	12,500.00	13,000.00	8,775.47	292,000
2021-12-03	14,000.00	14,500.00	13,400.00	13,400.00	9,045.48	172,738
2021-12-02	13,400.00	14,400.00	13,200.00	13,900.00	9,383.00	255,160
2021-12-01	13,300.00	13,400.00	13,100.00	13,400.00	9,045.48	83,930
2021-11-30	13,400.00	13,700.00	13,300.00	13,300.00	8,977.98	279,300
2021-11-29	13,200.00	13,400.00	12,600.00	13,200.00	8,910.47	196,700
2021-11-26	13,900.00	13,900.00	13,400.00	13,500.00	9,112.98	182,600
2021-11-25	14,200.00	14,200.00	13,300.00	13,900.00	9,383.00	263,900
2021-11-24	13,800.00	13,900.00	13,200.00	13,300.00	8,977.98	225,842
2021-11-23	13,500.00	13,800.00	12,500.00	13,800.00	9,315.49	300,613
2021-11-22	15,000.00	15,100.00	13,500.00	13,500.00	9,112.98	325,920
2021-11-19	15,500.00	16,200.00	14,100.00	15,000.00	10,125.54	623,900
2021-11-18	14,700.00	15,400.00	14,600.00	15,200.00	10,260.54	430,441
2021-11-17	15,200.00	15,200.00	14,300.00	14,600.00	9,855.52	489,633
2021-11-16	16,100.00	16,700.00	15,000.00	15,100.00	10,193.04	331,000
2021-11-15	14,700.00	16,100.00	14,700.00	16,100.00	10,868.08	989,323
2021-11-12	13,900.00	14,900.00	13,800.00	14,700.00	9,923.03	1,075,091
2021-11-11	13,700.00	14,100.00	13,600.00	13,600.00	9,180.49	373,423
2021-11-10	13,500.00	13,700.00	13,200.00	13,600.00	9,180.49	356,178
2021-11-09	13,000.00	13,900.00	13,000.00	13,500.00	9,112.98	334,800
2021-11-08	13,000.00	13,100.00	12,800.00	13,000.00	8,775.47	317,054
2021-11-05	13,000.00	13,200.00	12,600.00	13,000.00	8,775.47	361,300
2021-11-04	13,500.00	13,700.00	13,300.00	13,600.00	8,842.97	270,611
2021-11-03	13,900.00	14,200.00	13,100.00	13,500.00	8,777.95	589,422
2021-11-02	13,500.00	14,100.00	13,200.00	13,900.00	9,038.03	657,121
2021-11-01	13,900.00	13,900.00	13,000.00	13,400.00	8,712.93	593,600
2021-10-29	14,000.00	14,200.00	13,500.00	13,900.00	9,038.03	648,004
2021-10-28	13,700.00	14,500.00	13,700.00	14,000.00	9,103.06	351,520
2021-10-27	13,200.00	13,800.00	13,100.00	13,700.00	8,907.99	365,350
2021-10-26	13,400.00	13,500.00	12,900.00	13,200.00	8,582.88	534,747
2021-10-25	13,800.00	14,000.00	13,500.00	13,500.00	8,777.95	382,204
2021-10-22	12,900.00	13,700.00	12,800.00	13,700.00	8,907.99	786,580
2021-10-21	12,300.00	13,300.00	12,300.00	12,900.00	8,387.82	316,100
2021-10-20	12,300.00	12,600.00	12,200.00	12,300.00	7,997.69	298,100
2021-10-19	11,800.00	12,600.00	11,800.00	12,300.00	7,997.69	428,914
2021-10-18	11,700.00	11,900.00	11,600.00	11,800.00	7,672.58	181,018
2021-10-15	11,700.00	11,900.00	11,600.00	11,700.00	7,607.55	184,800
2021-10-14	11,700.00	11,800.00	11,500.00	11,700.00	7,607.55	303,800

← NewerPage 20 of 20 · 1,187 trading days

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.