Song Da No. 9 JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-19 | 12,100.00 | 12,100.00 | 11,900.00 | 11,900.00 | 10,892.45 | 97,070 |
| 2024-06-18 | 12,000.00 | 12,000.00 | 11,900.00 | 11,900.00 | 10,892.45 | 51,654 |
| 2024-06-17 | 12,000.00 | 12,100.00 | 11,800.00 | 11,900.00 | 10,892.45 | 190,611 |
| 2024-06-14 | 12,300.00 | 12,300.00 | 12,100.00 | 12,100.00 | 11,075.51 | 58,094 |
| 2024-06-13 | 12,500.00 | 12,500.00 | 12,200.00 | 12,300.00 | 11,258.58 | 55,179 |
| 2024-06-12 | 12,200.00 | 12,600.00 | 12,200.00 | 12,500.00 | 11,441.65 | 108,640 |
| 2024-06-11 | 12,100.00 | 12,400.00 | 12,100.00 | 12,200.00 | 11,167.05 | 183,408 |
| 2024-06-10 | 11,600.00 | 12,400.00 | 11,600.00 | 12,100.00 | 11,075.51 | 157,800 |
| 2024-06-07 | 12,200.00 | 12,200.00 | 11,400.00 | 11,600.00 | 10,617.85 | 33,711 |
| 2024-06-06 | 11,500.00 | 11,700.00 | 11,200.00 | 11,500.00 | 10,526.32 | 177,806 |
| 2024-06-05 | 11,400.00 | 11,700.00 | 11,400.00 | 11,500.00 | 10,526.32 | 311,982 |
| 2024-06-04 | 11,400.00 | 11,600.00 | 11,100.00 | 11,200.00 | 10,251.72 | 48,245 |
| 2024-06-03 | 11,000.00 | 11,600.00 | 11,000.00 | 11,500.00 | 10,526.32 | 82,185 |
| 2024-05-31 | 10,700.00 | 11,100.00 | 10,700.00 | 11,000.00 | 10,068.65 | 86,802 |
| 2024-05-30 | 10,500.00 | 10,700.00 | 10,500.00 | 10,600.00 | 9,702.52 | 41,200 |
| 2024-05-29 | 10,600.00 | 10,800.00 | 10,500.00 | 10,600.00 | 9,702.52 | 72,962 |
| 2024-05-28 | 10,600.00 | 10,700.00 | 10,500.00 | 10,500.00 | 9,610.98 | 10,818 |
| 2024-05-27 | 10,100.00 | 10,600.00 | 10,000.00 | 10,600.00 | 9,702.52 | 463,969 |
| 2024-05-24 | 10,500.00 | 10,500.00 | 9,900.00 | 10,000.00 | 9,153.32 | 168,436 |
| 2024-05-23 | 10,100.00 | 10,600.00 | 10,100.00 | 10,300.00 | 9,427.92 | 33,300 |
| 2024-05-22 | 10,900.00 | 10,900.00 | 10,400.00 | 10,500.00 | 9,610.98 | 154,910 |
| 2024-05-21 | 10,700.00 | 11,000.00 | 10,600.00 | 10,700.00 | 9,794.05 | 28,310 |
| 2024-05-20 | 10,500.00 | 10,800.00 | 10,500.00 | 10,700.00 | 9,794.05 | 188,402 |
| 2024-05-17 | 11,100.00 | 11,100.00 | 10,500.00 | 10,500.00 | 9,610.98 | 56,141 |
| 2024-05-16 | 11,000.00 | 11,200.00 | 10,600.00 | 11,000.00 | 10,068.65 | 172,892 |
| 2024-05-15 | 11,600.00 | 12,000.00 | 10,700.00 | 10,900.00 | 9,977.12 | 95,255 |
| 2024-05-14 | 10,400.00 | 11,200.00 | 10,400.00 | 11,200.00 | 10,251.72 | 505,516 |
| 2024-05-13 | 9,800.00 | 10,400.00 | 9,800.00 | 10,200.00 | 9,336.38 | 135,719 |
| 2024-05-10 | 9,400.00 | 9,700.00 | 9,400.00 | 9,700.00 | 8,878.72 | 43,800 |
| 2024-05-09 | 9,300.00 | 9,600.00 | 9,200.00 | 9,500.00 | 8,695.65 | 132,900 |
| 2024-05-08 | 9,100.00 | 9,400.00 | 9,100.00 | 9,300.00 | 8,512.59 | 89,100 |
| 2024-05-07 | 9,200.00 | 9,300.00 | 9,100.00 | 9,300.00 | 8,512.59 | 196,278 |
| 2024-05-06 | 9,200.00 | 9,200.00 | 9,000.00 | 9,200.00 | 8,421.05 | 193,800 |
| 2024-05-03 | 9,100.00 | 9,200.00 | 9,000.00 | 9,200.00 | 8,421.05 | 54,400 |
| 2024-05-02 | 9,000.00 | 9,100.00 | 8,900.00 | 9,100.00 | 8,329.52 | 6,401 |
| 2024-04-26 | 8,600.00 | 9,300.00 | 8,400.00 | 9,100.00 | 8,329.52 | 52,920 |
| 2024-04-25 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 7,780.32 | 10,800 |
| 2024-04-24 | 8,500.00 | 8,600.00 | 8,500.00 | 8,600.00 | 7,871.85 | 8,900 |
| 2024-04-23 | 8,500.00 | 8,500.00 | 8,400.00 | 8,500.00 | 7,780.32 | 19,703 |
| 2024-04-22 | 8,500.00 | 8,600.00 | 8,400.00 | 8,500.00 | 7,780.32 | 29,131 |
| 2024-04-19 | 8,700.00 | 8,700.00 | 8,500.00 | 8,500.00 | 7,780.32 | 10,700 |
| 2024-04-17 | 8,700.00 | 8,900.00 | 8,700.00 | 8,700.00 | 7,963.39 | 5,927 |
| 2024-04-16 | 8,700.00 | 8,800.00 | 8,500.00 | 8,800.00 | 8,054.92 | 23,420 |
| 2024-04-15 | 9,000.00 | 9,000.00 | 8,700.00 | 8,700.00 | 7,963.39 | 8,901 |
| 2024-04-12 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,146.45 | 32,300 |
| 2024-04-11 | 8,800.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,054.92 | 34,000 |
| 2024-04-10 | 8,900.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,146.45 | 81,400 |
| 2024-04-09 | 9,000.00 | 9,000.00 | 8,900.00 | 8,900.00 | 8,146.45 | 21,620 |
| 2024-04-08 | 8,900.00 | 9,000.00 | 8,900.00 | 8,900.00 | 8,146.45 | 87,706 |
| 2024-04-05 | 8,900.00 | 9,000.00 | 8,700.00 | 9,000.00 | 8,237.99 | 49,600 |
| 2024-04-04 | 8,900.00 | 9,000.00 | 8,800.00 | 9,000.00 | 8,237.99 | 53,400 |
| 2024-04-03 | 8,900.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,146.45 | 34,614 |
| 2024-04-02 | 9,000.00 | 9,100.00 | 8,900.00 | 8,900.00 | 8,146.45 | 7,200 |
| 2024-04-01 | 9,000.00 | 9,100.00 | 8,900.00 | 9,100.00 | 8,329.52 | 11,000 |
| 2024-03-29 | 9,100.00 | 9,200.00 | 9,000.00 | 9,000.00 | 8,237.99 | 5,100 |
| 2024-03-28 | 9,100.00 | 9,100.00 | 8,800.00 | 9,100.00 | 8,329.52 | 42,968 |
| 2024-03-27 | 9,200.00 | 9,200.00 | 9,100.00 | 9,100.00 | 8,329.52 | 14,400 |
| 2024-03-26 | 9,000.00 | 9,200.00 | 9,000.00 | 9,200.00 | 8,421.05 | 1,300 |
| 2024-03-25 | 9,200.00 | 9,300.00 | 8,900.00 | 9,200.00 | 8,421.05 | 5,596 |
| 2024-03-22 | 9,200.00 | 9,300.00 | 8,800.00 | 9,200.00 | 8,421.05 | 24,437 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-27 | 150.0000 VND |
| 2025-03-24 | 1,000.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.