Song Da No. 5 JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 8,400.00 | 8,400.00 | 8,200.00 | 8,400.00 | 6,939.02 | 14,300 |
| 2025-05-14 | 8,600.00 | 8,600.00 | 8,300.00 | 8,300.00 | 6,856.41 | 18,500 |
| 2025-05-13 | 8,300.00 | 8,400.00 | 8,200.00 | 8,400.00 | 6,939.02 | 2,500 |
| 2025-05-12 | 8,200.00 | 8,400.00 | 8,200.00 | 8,300.00 | 6,856.41 | 27,400 |
| 2025-05-09 | 8,000.00 | 8,200.00 | 8,000.00 | 8,200.00 | 6,773.81 | 31,640 |
| 2025-05-08 | 8,100.00 | 8,100.00 | 8,000.00 | 8,000.00 | 6,608.59 | 19,201 |
| 2025-05-07 | 8,100.00 | 8,100.00 | 8,000.00 | 8,100.00 | 6,691.20 | 25,715 |
| 2025-05-06 | 8,200.00 | 8,200.00 | 8,000.00 | 8,000.00 | 6,608.59 | 4,200 |
| 2025-05-05 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 6,608.59 | 7,800 |
| 2025-04-29 | 8,100.00 | 8,200.00 | 8,000.00 | 8,100.00 | 6,691.20 | 40,400 |
| 2025-04-28 | 7,900.00 | 8,100.00 | 7,900.00 | 8,100.00 | 6,691.20 | 77,000 |
| 2025-04-25 | 7,800.00 | 7,800.00 | 7,700.00 | 7,800.00 | 6,443.38 | 2,400 |
| 2025-04-24 | 7,900.00 | 7,900.00 | 7,800.00 | 7,900.00 | 6,525.99 | 300 |
| 2025-04-23 | 7,900.00 | 7,900.00 | 7,700.00 | 7,900.00 | 6,525.99 | 3,200 |
| 2025-04-22 | 7,900.00 | 7,900.00 | 7,400.00 | 7,900.00 | 6,525.99 | 15,000 |
| 2025-04-21 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 6,691.20 | 6,401 |
| 2025-04-18 | 7,900.00 | 8,100.00 | 7,800.00 | 8,100.00 | 6,691.20 | 8,900 |
| 2025-04-17 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 6,525.99 | 128 |
| 2025-04-16 | 8,200.00 | 8,200.00 | 7,800.00 | 7,900.00 | 6,525.99 | 3,773 |
| 2025-04-15 | 8,000.00 | 8,000.00 | 7,800.00 | 7,900.00 | 6,525.99 | 5,001 |
| 2025-04-14 | 7,400.00 | 8,000.00 | 7,400.00 | 8,000.00 | 6,608.59 | 10,001 |
| 2025-04-11 | 8,300.00 | 8,300.00 | 7,900.00 | 8,000.00 | 6,608.59 | 13,400 |
| 2025-04-10 | 7,500.00 | 8,000.00 | 7,500.00 | 8,000.00 | 6,608.59 | 40,268 |
| 2025-04-09 | 7,200.00 | 7,500.00 | 7,200.00 | 7,300.00 | 6,030.34 | 9,301 |
| 2025-04-08 | 7,300.00 | 7,600.00 | 7,100.00 | 7,100.00 | 5,865.13 | 29,100 |
| 2025-04-04 | 7,400.00 | 8,400.00 | 7,000.00 | 7,800.00 | 6,443.38 | 59,967 |
| 2025-04-03 | 8,100.00 | 8,100.00 | 7,700.00 | 7,700.00 | 6,360.77 | 59,800 |
| 2025-04-01 | 8,200.00 | 8,500.00 | 8,200.00 | 8,500.00 | 7,021.63 | 10,401 |
| 2025-03-31 | 8,400.00 | 8,400.00 | 8,200.00 | 8,200.00 | 6,773.81 | 25,100 |
| 2025-03-28 | 8,300.00 | 8,400.00 | 8,300.00 | 8,400.00 | 6,939.02 | 24,500 |
| 2025-03-27 | 8,300.00 | 8,400.00 | 8,300.00 | 8,400.00 | 6,939.02 | 20,200 |
| 2025-03-26 | 8,400.00 | 8,500.00 | 8,300.00 | 8,300.00 | 6,856.41 | 29,500 |
| 2025-03-25 | 8,400.00 | 8,600.00 | 8,200.00 | 8,300.00 | 6,856.41 | 30,500 |
| 2025-03-24 | 8,500.00 | 8,500.00 | 8,400.00 | 8,500.00 | 7,021.63 | 13,600 |
| 2025-03-21 | 9,400.00 | 9,400.00 | 8,400.00 | 8,600.00 | 7,104.24 | 50,500 |
| 2025-03-20 | 9,600.00 | 9,600.00 | 9,500.00 | 9,500.00 | 7,269.45 | 77,901 |
| 2025-03-19 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 7,345.97 | 5,503 |
| 2025-03-18 | 9,700.00 | 9,800.00 | 9,600.00 | 9,600.00 | 7,345.97 | 86,601 |
| 2025-03-17 | 9,700.00 | 9,700.00 | 9,600.00 | 9,600.00 | 7,345.97 | 479,000 |
| 2025-03-14 | 9,700.00 | 9,800.00 | 9,700.00 | 9,700.00 | 7,422.49 | 39,100 |
| 2025-03-13 | 9,800.00 | 9,800.00 | 9,600.00 | 9,600.00 | 7,345.97 | 18,700 |
| 2025-03-12 | 9,600.00 | 9,700.00 | 9,600.00 | 9,700.00 | 7,422.49 | 297,300 |
| 2025-03-11 | 9,800.00 | 9,800.00 | 9,400.00 | 9,800.00 | 7,499.01 | 52,500 |
| 2025-03-10 | 9,600.00 | 10,000.00 | 9,600.00 | 9,800.00 | 7,499.01 | 79,100 |
| 2025-03-07 | 9,500.00 | 9,900.00 | 9,500.00 | 9,600.00 | 7,345.97 | 38,700 |
| 2025-03-06 | 9,800.00 | 9,800.00 | 9,400.00 | 9,500.00 | 7,269.45 | 27,400 |
| 2025-03-05 | 10,000.00 | 10,000.00 | 9,600.00 | 9,700.00 | 7,422.49 | 69,311 |
| 2025-03-04 | 9,800.00 | 10,400.00 | 9,600.00 | 10,000.00 | 7,652.05 | 186,200 |
| 2025-03-03 | 9,800.00 | 9,900.00 | 9,600.00 | 9,800.00 | 7,499.01 | 21,400 |
| 2025-02-28 | 9,800.00 | 9,900.00 | 9,600.00 | 9,700.00 | 7,422.49 | 71,800 |
| 2025-02-27 | 10,000.00 | 10,000.00 | 9,400.00 | 9,500.00 | 7,269.45 | 138,001 |
| 2025-02-26 | 10,100.00 | 10,300.00 | 9,900.00 | 9,900.00 | 7,575.53 | 87,300 |
| 2025-02-25 | 9,700.00 | 10,300.00 | 9,600.00 | 10,000.00 | 7,652.05 | 175,039 |
| 2025-02-24 | 9,800.00 | 9,800.00 | 9,100.00 | 9,600.00 | 7,345.97 | 75,300 |
| 2025-02-21 | 9,600.00 | 9,700.00 | 9,400.00 | 9,600.00 | 7,345.97 | 45,400 |
| 2025-02-20 | 9,400.00 | 9,700.00 | 9,300.00 | 9,700.00 | 7,422.49 | 270,115 |
| 2025-02-19 | 8,800.00 | 9,400.00 | 8,800.00 | 9,400.00 | 7,192.93 | 235,583 |
| 2025-02-18 | 9,000.00 | 9,100.00 | 8,700.00 | 8,700.00 | 6,657.29 | 36,300 |
| 2025-02-17 | 8,800.00 | 9,100.00 | 8,800.00 | 9,100.00 | 6,963.37 | 27,850 |
| 2025-02-14 | 9,000.00 | 9,000.00 | 8,900.00 | 9,000.00 | 6,886.85 | 15,259 |
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.