Song Da No. 5 JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-09 | 7,400.00 | 7,400.00 | 6,900.00 | 7,000.00 | 6,346.67 | 69,000 |
| 2026-03-06 | 7,600.00 | 7,600.00 | 7,400.00 | 7,400.00 | 6,709.33 | 9,300 |
| 2026-03-05 | 7,600.00 | 7,600.00 | 7,500.00 | 7,600.00 | 6,890.67 | 14,701 |
| 2026-03-04 | 7,600.00 | 7,700.00 | 7,500.00 | 7,500.00 | 6,800.00 | 36,600 |
| 2026-03-03 | 7,700.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,072.00 | 9,000 |
| 2026-03-02 | 7,700.00 | 7,700.00 | 7,600.00 | 7,700.00 | 6,981.33 | 24,000 |
| 2026-02-27 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,072.00 | 9,000 |
| 2026-02-26 | 7,700.00 | 8,000.00 | 7,700.00 | 7,800.00 | 7,072.00 | 7,701 |
| 2026-02-25 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,162.67 | 500 |
| 2026-02-24 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,072.00 | 8,000 |
| 2026-02-23 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,072.00 | 39,000 |
| 2026-02-13 | 8,000.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,162.67 | 500 |
| 2026-02-12 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,072.00 | 5,300 |
| 2026-02-11 | 7,800.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,072.00 | 7,490 |
| 2026-02-10 | 7,800.00 | 7,900.00 | 7,800.00 | 7,800.00 | 7,072.00 | 23,309 |
| 2026-02-09 | 8,000.00 | 8,100.00 | 8,000.00 | 8,100.00 | 7,344.00 | 1,005 |
| 2026-02-06 | 7,800.00 | 8,000.00 | 7,800.00 | 8,000.00 | 7,253.33 | 6,801 |
| 2026-02-05 | 7,900.00 | 8,000.00 | 7,800.00 | 8,000.00 | 7,253.33 | 6,000 |
| 2026-02-04 | 8,100.00 | 8,100.00 | 7,800.00 | 8,000.00 | 7,253.33 | 50,600 |
| 2026-02-03 | 8,000.00 | 8,100.00 | 7,800.00 | 8,100.00 | 7,344.00 | 13,200 |
| 2026-02-02 | 8,000.00 | 8,200.00 | 7,900.00 | 8,200.00 | 7,434.67 | 9,741 |
| 2026-01-29 | 8,200.00 | 8,300.00 | 8,200.00 | 8,300.00 | 7,525.33 | 5,732 |
| 2026-01-28 | 8,000.00 | 8,200.00 | 8,000.00 | 8,200.00 | 7,434.67 | 3,300 |
| 2026-01-27 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,253.33 | 13,801 |
| 2026-01-26 | 8,100.00 | 8,100.00 | 8,000.00 | 8,000.00 | 7,253.33 | 3,600 |
| 2026-01-23 | 8,100.00 | 8,200.00 | 8,000.00 | 8,200.00 | 7,434.67 | 5,400 |
| 2026-01-22 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 7,525.33 | 4,700 |
| 2026-01-21 | 8,400.00 | 8,400.00 | 8,100.00 | 8,100.00 | 7,344.00 | 1,358 |
| 2026-01-20 | 8,400.00 | 8,400.00 | 8,000.00 | 8,400.00 | 7,616.00 | 13,811 |
| 2026-01-19 | 8,300.00 | 8,400.00 | 8,300.00 | 8,400.00 | 7,616.00 | 13,219 |
| 2026-01-16 | 8,400.00 | 8,500.00 | 8,000.00 | 8,400.00 | 7,616.00 | 5,900 |
| 2026-01-15 | 8,900.00 | 9,100.00 | 8,900.00 | 9,000.00 | 7,434.67 | 54,000 |
| 2026-01-14 | 10,000.00 | 10,000.00 | 8,800.00 | 8,900.00 | 7,352.06 | 36,500 |
| 2026-01-13 | 9,100.00 | 9,100.00 | 9,000.00 | 9,100.00 | 7,517.27 | 25,600 |
| 2026-01-12 | 9,200.00 | 9,200.00 | 9,100.00 | 9,100.00 | 7,517.27 | 7,200 |
| 2026-01-09 | 9,100.00 | 9,200.00 | 9,100.00 | 9,200.00 | 7,599.88 | 6,600 |
| 2026-01-08 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 7,517.27 | 29,800 |
| 2026-01-07 | 8,900.00 | 9,100.00 | 8,900.00 | 9,100.00 | 7,517.27 | 9,900 |
| 2026-01-06 | 8,900.00 | 9,100.00 | 8,900.00 | 9,100.00 | 7,517.27 | 27,000 |
| 2026-01-05 | 8,700.00 | 9,100.00 | 8,700.00 | 8,900.00 | 7,352.06 | 63,000 |
| 2025-12-31 | 8,800.00 | 9,200.00 | 8,800.00 | 9,200.00 | 7,599.88 | 3,000 |
| 2025-12-30 | 8,700.00 | 9,300.00 | 8,700.00 | 8,800.00 | 7,269.45 | 7,900 |
| 2025-12-29 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 7,186.84 | 11,300 |
| 2025-12-26 | 8,700.00 | 8,700.00 | 8,600.00 | 8,700.00 | 7,186.84 | 3,400 |
| 2025-12-25 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 7,186.84 | 22,500 |
| 2025-12-24 | 8,800.00 | 8,800.00 | 8,700.00 | 8,700.00 | 7,186.84 | 26,500 |
| 2025-12-23 | 8,600.00 | 8,800.00 | 8,600.00 | 8,800.00 | 7,269.45 | 13,000 |
| 2025-12-22 | 8,800.00 | 8,800.00 | 8,700.00 | 8,700.00 | 7,186.84 | 5,290 |
| 2025-12-19 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 7,269.45 | 7,405 |
| 2025-12-18 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 7,352.06 | 1,300 |
| 2025-12-17 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 7,352.06 | 4,501 |
| 2025-12-16 | 8,800.00 | 8,900.00 | 8,800.00 | 8,900.00 | 7,352.06 | 3,100 |
| 2025-12-15 | 8,900.00 | 8,900.00 | 8,700.00 | 8,800.00 | 7,269.45 | 17,000 |
| 2025-12-12 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 7,434.67 | 3,300 |
| 2025-12-11 | 8,900.00 | 9,000.00 | 8,900.00 | 9,000.00 | 7,434.67 | 1,942 |
| 2025-12-10 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 7,352.06 | 5,600 |
| 2025-12-09 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 7,352.06 | 4,208 |
| 2025-12-04 | 9,000.00 | 9,100.00 | 8,800.00 | 9,000.00 | 7,434.67 | 27,300 |
| 2025-12-03 | 9,000.00 | 9,100.00 | 9,000.00 | 9,100.00 | 7,517.27 | 15,200 |
| 2025-12-02 | 8,900.00 | 9,100.00 | 8,900.00 | 9,100.00 | 7,517.27 | 8,800 |
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.