Song Da No. 5 JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 7,700.00 | 7,800.00 | 7,700.00 | 7,800.00 | 5,968.60 | 11,300 |
| 2024-08-15 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 5,892.08 | 24,920 |
| 2024-08-14 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 5,892.08 | 8,202 |
| 2024-08-13 | 7,700.00 | 7,700.00 | 7,600.00 | 7,600.00 | 5,815.56 | 22,420 |
| 2024-08-12 | 7,700.00 | 7,700.00 | 7,600.00 | 7,600.00 | 5,815.56 | 14,202 |
| 2024-08-09 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 5,815.56 | 8,025 |
| 2024-08-08 | 7,600.00 | 7,700.00 | 7,600.00 | 7,600.00 | 5,815.56 | 46,600 |
| 2024-08-07 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 5,892.08 | 44,700 |
| 2024-08-06 | 7,600.00 | 7,700.00 | 7,500.00 | 7,700.00 | 5,892.08 | 73,900 |
| 2024-08-05 | 7,700.00 | 7,700.00 | 7,500.00 | 7,600.00 | 5,815.56 | 27,900 |
| 2024-08-02 | 7,700.00 | 7,700.00 | 7,600.00 | 7,700.00 | 5,892.08 | 23,600 |
| 2024-08-01 | 7,800.00 | 7,800.00 | 7,600.00 | 7,800.00 | 5,968.60 | 36,000 |
| 2024-07-31 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 5,968.60 | 5,300 |
| 2024-07-30 | 7,800.00 | 7,800.00 | 7,700.00 | 7,800.00 | 5,968.60 | 35,600 |
| 2024-07-29 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 5,968.60 | 13,410 |
| 2024-07-26 | 7,700.00 | 7,800.00 | 7,600.00 | 7,800.00 | 5,968.60 | 3,300 |
| 2024-07-25 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 5,892.08 | 4,100 |
| 2024-07-24 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 5,815.56 | 5,800 |
| 2024-07-23 | 7,700.00 | 7,800.00 | 7,600.00 | 7,600.00 | 5,815.56 | 14,500 |
| 2024-07-22 | 7,700.00 | 7,700.00 | 7,600.00 | 7,700.00 | 5,892.08 | 652,810 |
| 2024-07-19 | 7,800.00 | 7,800.00 | 7,600.00 | 7,700.00 | 5,892.08 | 20,806 |
| 2024-07-18 | 7,800.00 | 7,800.00 | 7,700.00 | 7,800.00 | 5,968.60 | 35,300 |
| 2024-07-17 | 7,900.00 | 7,900.00 | 7,700.00 | 7,800.00 | 5,968.60 | 21,300 |
| 2024-07-16 | 7,900.00 | 7,900.00 | 7,800.00 | 7,800.00 | 5,968.60 | 30,500 |
| 2024-07-15 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 6,045.12 | 6,700 |
| 2024-07-12 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 5,968.60 | 17,300 |
| 2024-07-11 | 7,900.00 | 7,900.00 | 7,800.00 | 7,800.00 | 5,968.60 | 29,601 |
| 2024-07-10 | 7,900.00 | 7,900.00 | 7,800.00 | 7,800.00 | 5,968.60 | 200 |
| 2024-07-09 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 6,045.12 | 10,100 |
| 2024-07-08 | 7,800.00 | 7,900.00 | 7,700.00 | 7,900.00 | 6,045.12 | 5,400 |
| 2024-07-05 | 7,800.00 | 7,800.00 | 7,700.00 | 7,700.00 | 5,892.08 | 23,405 |
| 2024-07-04 | 7,600.00 | 7,800.00 | 7,600.00 | 7,800.00 | 5,968.60 | 15,207 |
| 2024-07-03 | 7,800.00 | 7,800.00 | 7,700.00 | 7,800.00 | 5,968.60 | 17,783 |
| 2024-07-02 | 7,700.00 | 7,800.00 | 7,500.00 | 7,800.00 | 5,968.60 | 60,800 |
| 2024-07-01 | 7,800.00 | 7,800.00 | 7,700.00 | 7,800.00 | 5,968.60 | 25,700 |
| 2024-06-28 | 7,900.00 | 7,900.00 | 7,700.00 | 7,700.00 | 5,892.08 | 41,500 |
| 2024-06-27 | 8,000.00 | 8,000.00 | 7,900.00 | 7,900.00 | 6,045.12 | 23,200 |
| 2024-06-26 | 8,000.00 | 8,000.00 | 7,900.00 | 8,000.00 | 6,121.64 | 15,203 |
| 2024-06-25 | 7,900.00 | 8,100.00 | 7,900.00 | 8,000.00 | 6,121.64 | 16,701 |
| 2024-06-24 | 8,100.00 | 8,200.00 | 7,900.00 | 7,900.00 | 6,045.12 | 34,000 |
| 2024-06-21 | 8,000.00 | 8,100.00 | 7,900.00 | 8,000.00 | 6,121.64 | 25,300 |
| 2024-06-20 | 8,000.00 | 8,100.00 | 7,900.00 | 8,000.00 | 6,121.64 | 42,310 |
| 2024-06-19 | 7,900.00 | 8,100.00 | 7,900.00 | 8,100.00 | 6,198.16 | 15,400 |
| 2024-06-18 | 8,000.00 | 8,100.00 | 7,900.00 | 7,900.00 | 6,045.12 | 27,800 |
| 2024-06-17 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 6,121.64 | 5,100 |
| 2024-06-14 | 8,000.00 | 8,100.00 | 7,900.00 | 8,000.00 | 6,121.64 | 31,502 |
| 2024-06-13 | 8,000.00 | 8,200.00 | 7,900.00 | 8,100.00 | 6,198.16 | 68,301 |
| 2024-06-12 | 8,000.00 | 8,000.00 | 7,900.00 | 8,000.00 | 6,121.64 | 3,200 |
| 2024-06-11 | 7,900.00 | 8,000.00 | 7,900.00 | 8,000.00 | 6,121.64 | 15,906 |
| 2024-06-10 | 7,900.00 | 8,000.00 | 7,800.00 | 7,900.00 | 6,045.12 | 14,200 |
| 2024-06-07 | 8,000.00 | 8,000.00 | 7,900.00 | 7,900.00 | 6,045.12 | 47,700 |
| 2024-06-06 | 7,900.00 | 7,900.00 | 7,800.00 | 7,900.00 | 6,045.12 | 20,300 |
| 2024-06-05 | 7,900.00 | 7,900.00 | 7,800.00 | 7,900.00 | 6,045.12 | 28,400 |
| 2024-06-04 | 7,800.00 | 8,000.00 | 7,800.00 | 8,000.00 | 6,121.64 | 7,021 |
| 2024-06-03 | 7,900.00 | 8,000.00 | 7,800.00 | 8,000.00 | 6,121.64 | 21,400 |
| 2024-05-31 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 5,968.60 | 3,300 |
| 2024-05-30 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 5,968.60 | 5,300 |
| 2024-05-29 | 7,800.00 | 8,000.00 | 7,800.00 | 7,900.00 | 6,045.12 | 14,900 |
| 2024-05-28 | 7,700.00 | 7,800.00 | 7,700.00 | 7,800.00 | 5,968.60 | 48,500 |
| 2024-05-27 | 7,700.00 | 7,800.00 | 7,700.00 | 7,800.00 | 5,968.60 | 7,200 |
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.