Song Da No. 5 JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 8,900.00 | 9,200.00 | 8,700.00 | 9,100.00 | 6,963.37 | 42,959 |
| 2025-02-12 | 8,900.00 | 9,000.00 | 8,800.00 | 8,800.00 | 6,733.81 | 29,900 |
| 2025-02-11 | 9,000.00 | 9,100.00 | 8,900.00 | 8,900.00 | 6,810.33 | 54,300 |
| 2025-02-10 | 9,600.00 | 9,600.00 | 8,800.00 | 8,900.00 | 6,810.33 | 210,100 |
| 2025-02-07 | 8,100.00 | 8,800.00 | 8,100.00 | 8,800.00 | 6,733.81 | 131,103 |
| 2025-02-06 | 7,800.00 | 8,000.00 | 7,800.00 | 8,000.00 | 6,121.64 | 35,367 |
| 2025-02-05 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 5,968.60 | 15,800 |
| 2025-02-04 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 5,892.08 | 4,300 |
| 2025-02-03 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 5,892.08 | 3,000 |
| 2025-01-24 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 5,892.08 | 55,602 |
| 2025-01-23 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 5,892.08 | 4,200 |
| 2025-01-22 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 5,892.08 | 2,602 |
| 2025-01-21 | 7,800.00 | 7,800.00 | 7,700.00 | 7,700.00 | 5,892.08 | 6,800 |
| 2025-01-20 | 7,800.00 | 7,800.00 | 7,700.00 | 7,700.00 | 5,892.08 | 4,100 |
| 2025-01-17 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 5,968.60 | 200 |
| 2025-01-16 | 7,600.00 | 7,700.00 | 7,500.00 | 7,700.00 | 5,892.08 | 3,700 |
| 2025-01-15 | 7,700.00 | 7,800.00 | 7,600.00 | 7,700.00 | 5,892.08 | 13,300 |
| 2025-01-13 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 5,892.08 | 48,600 |
| 2025-01-10 | 7,700.00 | 7,700.00 | 7,600.00 | 7,600.00 | 5,815.56 | 2,501 |
| 2025-01-09 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 5,892.08 | 1,002 |
| 2025-01-08 | 7,600.00 | 7,700.00 | 7,600.00 | 7,600.00 | 5,815.56 | 6,100 |
| 2025-01-07 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 5,815.56 | 128,301 |
| 2025-01-06 | 7,700.00 | 7,700.00 | 7,600.00 | 7,600.00 | 5,815.56 | 19,400 |
| 2025-01-03 | 7,900.00 | 7,900.00 | 7,700.00 | 7,700.00 | 5,892.08 | 53,000 |
| 2025-01-02 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 5,968.60 | 7,500 |
| 2024-12-31 | 7,800.00 | 8,000.00 | 7,800.00 | 8,000.00 | 6,121.64 | 300 |
| 2024-12-30 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 6,045.12 | 4,000 |
| 2024-12-27 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 6,045.12 | 439 |
| 2024-12-26 | 7,900.00 | 7,900.00 | 7,800.00 | 7,900.00 | 6,045.12 | 5,603 |
| 2024-12-25 | 7,800.00 | 8,000.00 | 7,700.00 | 7,900.00 | 6,045.12 | 17,622 |
| 2024-12-24 | 7,800.00 | 7,900.00 | 7,800.00 | 7,800.00 | 5,968.60 | 1,206 |
| 2024-12-23 | 7,900.00 | 7,900.00 | 7,700.00 | 7,900.00 | 6,045.12 | 4,300 |
| 2024-12-20 | 7,800.00 | 7,900.00 | 7,800.00 | 7,800.00 | 5,968.60 | 6,200 |
| 2024-12-19 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 6,045.12 | 27,255 |
| 2024-12-18 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 6,045.12 | 5,260 |
| 2024-12-17 | 7,900.00 | 7,900.00 | 7,800.00 | 7,900.00 | 6,045.12 | 853 |
| 2024-12-16 | 7,900.00 | 7,900.00 | 7,800.00 | 7,800.00 | 5,968.60 | 1,401 |
| 2024-12-13 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 6,045.12 | 2,401 |
| 2024-12-12 | 7,800.00 | 7,900.00 | 7,800.00 | 7,800.00 | 5,968.60 | 2,202 |
| 2024-12-11 | 7,800.00 | 7,800.00 | 7,700.00 | 7,800.00 | 5,968.60 | 8,900 |
| 2024-12-10 | 7,800.00 | 7,900.00 | 7,700.00 | 7,800.00 | 5,968.60 | 1,500 |
| 2024-12-09 | 7,800.00 | 7,800.00 | 7,700.00 | 7,800.00 | 5,968.60 | 2,600 |
| 2024-12-06 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 6,045.12 | 6,300 |
| 2024-12-05 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 6,045.12 | 60,100 |
| 2024-12-04 | 7,800.00 | 7,800.00 | 7,700.00 | 7,700.00 | 5,892.08 | 6,102 |
| 2024-12-03 | 7,700.00 | 7,900.00 | 7,700.00 | 7,900.00 | 6,045.12 | 32,600 |
| 2024-12-02 | 7,700.00 | 7,800.00 | 7,700.00 | 7,800.00 | 5,968.60 | 6,580 |
| 2024-11-29 | 7,800.00 | 7,800.00 | 7,700.00 | 7,700.00 | 5,892.08 | 7,042 |
| 2024-11-28 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 5,968.60 | 21,000 |
| 2024-11-27 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 5,892.08 | 1,203 |
| 2024-11-26 | 7,800.00 | 7,800.00 | 7,700.00 | 7,700.00 | 5,892.08 | 53,100 |
| 2024-11-25 | 7,700.00 | 7,800.00 | 7,700.00 | 7,800.00 | 5,968.60 | 2,700 |
| 2024-11-22 | 7,800.00 | 7,800.00 | 7,600.00 | 7,600.00 | 5,815.56 | 59,900 |
| 2024-11-21 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 5,968.60 | 3,000 |
| 2024-11-20 | 7,900.00 | 7,900.00 | 7,800.00 | 7,900.00 | 6,045.12 | 10,200 |
| 2024-11-19 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 6,045.12 | 2,601 |
| 2024-11-18 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 5,968.60 | 18,000 |
| 2024-11-15 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 5,968.60 | 37,101 |
| 2024-11-14 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 5,968.60 | 7,500 |
| 2024-11-13 | 7,900.00 | 7,900.00 | 7,800.00 | 7,800.00 | 5,968.60 | 15,100 |
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.