Song Da No. 5 JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | 10,200.00 | 10,200.00 | 9,600.00 | 9,700.00 | 8,012.92 | 16,802 |
| 2025-08-19 | 9,900.00 | 10,200.00 | 9,900.00 | 10,200.00 | 8,425.96 | 1,400 |
| 2025-08-18 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 8,425.96 | 1,000 |
| 2025-08-15 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 8,425.96 | 1,550 |
| 2025-08-14 | 9,800.00 | 10,200.00 | 9,700.00 | 10,200.00 | 8,425.96 | 39,512 |
| 2025-08-13 | 9,900.00 | 9,900.00 | 9,700.00 | 9,700.00 | 8,012.92 | 200 |
| 2025-08-12 | 9,600.00 | 9,700.00 | 9,600.00 | 9,700.00 | 8,012.92 | 6,601 |
| 2025-08-11 | 9,700.00 | 9,900.00 | 9,600.00 | 9,900.00 | 8,178.13 | 5,200 |
| 2025-08-08 | 9,700.00 | 10,000.00 | 9,500.00 | 9,700.00 | 8,012.92 | 48,500 |
| 2025-08-07 | 9,400.00 | 9,900.00 | 9,400.00 | 9,700.00 | 8,012.92 | 20,069 |
| 2025-08-06 | 9,300.00 | 9,500.00 | 9,300.00 | 9,500.00 | 7,847.70 | 9,903 |
| 2025-08-05 | 9,800.00 | 9,800.00 | 9,200.00 | 9,300.00 | 7,682.49 | 11,500 |
| 2025-08-01 | 9,300.00 | 9,700.00 | 9,200.00 | 9,600.00 | 7,930.31 | 8,110 |
| 2025-07-31 | 9,300.00 | 9,600.00 | 9,300.00 | 9,600.00 | 7,930.31 | 27,206 |
| 2025-07-30 | 9,300.00 | 9,600.00 | 9,200.00 | 9,600.00 | 7,930.31 | 9,500 |
| 2025-07-29 | 9,900.00 | 9,900.00 | 9,200.00 | 9,800.00 | 8,095.53 | 102,761 |
| 2025-07-28 | 9,300.00 | 10,200.00 | 9,300.00 | 10,200.00 | 8,425.96 | 72,062 |
| 2025-07-25 | 9,000.00 | 9,300.00 | 9,000.00 | 9,300.00 | 7,682.49 | 10,042 |
| 2025-07-24 | 9,100.00 | 9,200.00 | 9,000.00 | 9,100.00 | 7,517.27 | 9,300 |
| 2025-07-23 | 9,100.00 | 9,100.00 | 9,000.00 | 9,100.00 | 7,517.27 | 10,600 |
| 2025-07-22 | 9,100.00 | 9,200.00 | 9,000.00 | 9,200.00 | 7,599.88 | 15,600 |
| 2025-07-21 | 9,500.00 | 9,500.00 | 9,000.00 | 9,300.00 | 7,682.49 | 4,100 |
| 2025-07-18 | 9,600.00 | 9,600.00 | 9,200.00 | 9,400.00 | 7,765.10 | 3,243 |
| 2025-07-17 | 9,000.00 | 9,500.00 | 9,000.00 | 9,500.00 | 7,847.70 | 114,600 |
| 2025-07-16 | 9,000.00 | 9,000.00 | 8,700.00 | 9,000.00 | 7,434.67 | 5,200 |
| 2025-07-15 | 8,500.00 | 9,100.00 | 8,500.00 | 9,000.00 | 7,434.67 | 17,900 |
| 2025-07-11 | 8,900.00 | 8,900.00 | 8,800.00 | 8,900.00 | 7,352.06 | 55,600 |
| 2025-07-10 | 8,600.00 | 8,900.00 | 8,600.00 | 8,800.00 | 7,269.45 | 18,350 |
| 2025-07-09 | 8,800.00 | 8,800.00 | 8,700.00 | 8,800.00 | 7,269.45 | 11,500 |
| 2025-07-08 | 8,200.00 | 9,000.00 | 8,200.00 | 8,800.00 | 7,269.45 | 4,600 |
| 2025-07-07 | 8,500.00 | 8,900.00 | 8,500.00 | 8,800.00 | 7,269.45 | 548 |
| 2025-07-04 | 8,800.00 | 9,000.00 | 8,800.00 | 8,800.00 | 7,269.45 | 16,503 |
| 2025-07-03 | 8,800.00 | 8,800.00 | 8,600.00 | 8,600.00 | 7,104.24 | 28,000 |
| 2025-07-01 | 8,700.00 | 8,700.00 | 8,600.00 | 8,700.00 | 7,186.84 | 16,400 |
| 2025-06-27 | 8,700.00 | 8,800.00 | 8,700.00 | 8,800.00 | 7,269.45 | 5,100 |
| 2025-06-26 | 8,700.00 | 8,700.00 | 8,500.00 | 8,500.00 | 7,021.63 | 2,100 |
| 2025-06-25 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 7,104.24 | 300 |
| 2025-06-24 | 8,400.00 | 8,700.00 | 8,400.00 | 8,700.00 | 7,186.84 | 1,000 |
| 2025-06-23 | 8,400.00 | 8,600.00 | 8,400.00 | 8,600.00 | 7,104.24 | 4,100 |
| 2025-06-20 | 8,500.00 | 8,600.00 | 8,400.00 | 8,600.00 | 7,104.24 | 10,100 |
| 2025-06-19 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 7,104.24 | 20,100 |
| 2025-06-17 | 8,800.00 | 8,800.00 | 8,600.00 | 8,800.00 | 7,269.45 | 12,080 |
| 2025-06-13 | 8,600.00 | 8,800.00 | 8,400.00 | 8,800.00 | 7,269.45 | 13,114 |
| 2025-06-10 | 8,900.00 | 8,900.00 | 8,600.00 | 8,800.00 | 7,269.45 | 9,500 |
| 2025-06-09 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 7,269.45 | 1,600 |
| 2025-06-06 | 8,800.00 | 9,000.00 | 8,800.00 | 9,000.00 | 7,434.67 | 100 |
| 2025-06-04 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 7,269.45 | 200 |
| 2025-06-03 | 8,900.00 | 8,900.00 | 8,700.00 | 8,800.00 | 7,269.45 | 45,700 |
| 2025-06-02 | 8,400.00 | 8,800.00 | 8,300.00 | 8,500.00 | 7,021.63 | 13,394 |
| 2025-05-30 | 8,900.00 | 8,900.00 | 8,500.00 | 8,800.00 | 7,269.45 | 1,286 |
| 2025-05-29 | 8,700.00 | 8,800.00 | 8,500.00 | 8,700.00 | 7,186.84 | 1,904 |
| 2025-05-28 | 8,600.00 | 8,900.00 | 8,500.00 | 8,700.00 | 7,186.84 | 53,204 |
| 2025-05-27 | 8,300.00 | 8,600.00 | 8,300.00 | 8,500.00 | 7,021.63 | 11,796 |
| 2025-05-26 | 8,400.00 | 8,500.00 | 8,300.00 | 8,500.00 | 7,021.63 | 3,602 |
| 2025-05-23 | 8,300.00 | 8,400.00 | 8,300.00 | 8,400.00 | 6,939.02 | 310 |
| 2025-05-22 | 8,400.00 | 8,400.00 | 8,200.00 | 8,400.00 | 6,939.02 | 14,902 |
| 2025-05-21 | 8,300.00 | 8,500.00 | 8,300.00 | 8,500.00 | 7,021.63 | 8,690 |
| 2025-05-20 | 8,300.00 | 8,400.00 | 8,300.00 | 8,400.00 | 6,939.02 | 33,900 |
| 2025-05-19 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 6,856.41 | 16,000 |
| 2025-05-16 | 8,500.00 | 8,500.00 | 8,300.00 | 8,400.00 | 6,939.02 | 6,403 |
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.