Song Da No. 9 JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	8,900.00	9,000.00	8,700.00	8,700.00	7,963.39	18,100
2023-07-03	8,400.00	9,000.00	8,400.00	8,900.00	8,146.45	159,830
2023-06-30	8,300.00	8,300.00	8,200.00	8,200.00	7,505.72	19,100
2023-06-29	8,300.00	8,400.00	8,300.00	8,300.00	7,597.25	39,400
2023-06-28	8,300.00	8,400.00	8,300.00	8,400.00	7,688.79	37,216
2023-06-27	8,300.00	8,400.00	8,200.00	8,200.00	7,505.72	29,530
2023-06-26	8,500.00	8,500.00	8,200.00	8,300.00	7,597.25	43,931
2023-06-23	8,700.00	8,700.00	8,500.00	8,600.00	7,871.85	40,060
2023-06-22	8,500.00	8,600.00	8,500.00	8,600.00	7,871.85	41,940
2023-06-21	8,600.00	8,700.00	8,400.00	8,500.00	7,780.32	49,734
2023-06-20	8,600.00	8,600.00	8,400.00	8,600.00	7,871.85	92,059
2023-06-19	8,900.00	8,900.00	8,200.00	8,600.00	7,871.85	46,900
2023-06-16	9,000.00	9,100.00	8,700.00	8,900.00	8,146.45	72,320
2023-06-15	8,900.00	9,100.00	8,800.00	9,000.00	8,237.99	25,955
2023-06-14	9,000.00	9,300.00	8,900.00	9,000.00	8,237.99	68,900
2023-06-13	9,200.00	9,800.00	8,800.00	9,300.00	8,512.59	142,800
2023-06-12	9,000.00	9,300.00	9,000.00	9,200.00	8,421.05	30,600
2023-06-09	9,300.00	9,400.00	9,000.00	9,300.00	8,512.59	73,351
2023-06-08	9,600.00	9,800.00	9,400.00	9,400.00	8,604.12	194,914
2023-06-07	9,200.00	9,600.00	9,200.00	9,600.00	8,787.19	490,459
2023-06-06	9,300.00	9,400.00	9,100.00	9,200.00	8,421.05	227,530
2023-06-05	9,900.00	10,400.00	9,300.00	9,500.00	8,695.65	119,710
2023-06-02	9,800.00	10,100.00	8,600.00	9,800.00	8,970.25	375,704
2023-06-01	8,600.00	9,200.00	8,500.00	9,200.00	8,421.05	219,055
2023-05-31	7,500.00	8,400.00	7,500.00	8,400.00	7,688.79	308,892
2023-05-30	7,700.00	7,700.00	7,500.00	7,700.00	7,048.05	12,200
2023-05-29	7,300.00	7,800.00	7,300.00	7,700.00	7,048.05	52,200
2023-05-26	7,300.00	7,400.00	7,200.00	7,300.00	6,681.92	113,500
2023-05-25	7,500.00	7,500.00	7,100.00	7,300.00	6,681.92	44,424
2023-05-24	7,300.00	7,500.00	7,200.00	7,400.00	6,773.46	35,401
2023-05-23	7,300.00	7,500.00	7,200.00	7,300.00	6,681.92	16,800
2023-05-22	7,100.00	7,200.00	7,100.00	7,200.00	6,590.39	21,100
2023-05-19	7,300.00	7,300.00	7,000.00	7,100.00	6,498.86	21,101
2023-05-18	7,300.00	7,300.00	7,200.00	7,200.00	6,590.39	22,036
2023-05-17	7,400.00	7,400.00	7,100.00	7,400.00	6,773.46	10,600
2023-05-16	7,300.00	7,300.00	7,100.00	7,100.00	6,498.86	22,185
2023-05-15	7,300.00	7,600.00	7,300.00	7,500.00	6,864.99	24,300
2023-05-12	7,000.00	7,300.00	7,000.00	7,300.00	6,681.92	66,677
2023-05-11	6,900.00	7,000.00	6,900.00	7,000.00	6,407.32	27,113
2023-05-10	6,900.00	7,000.00	6,800.00	6,900.00	6,315.79	43,365
2023-05-09	6,900.00	6,900.00	6,800.00	6,900.00	6,315.79	19,600
2023-05-08	6,900.00	6,900.00	6,800.00	6,900.00	6,315.79	31,101
2023-05-05	6,900.00	6,900.00	6,800.00	6,900.00	6,315.79	5,800
2023-05-04	6,800.00	6,900.00	6,700.00	6,900.00	6,315.79	8,500
2023-04-28	6,800.00	6,800.00	6,700.00	6,800.00	6,224.26	19,519
2023-04-27	6,800.00	6,900.00	6,800.00	6,900.00	6,315.79	2,200
2023-04-26	6,700.00	7,100.00	6,700.00	6,900.00	6,315.79	41,600
2023-04-25	6,800.00	6,900.00	6,700.00	6,800.00	6,224.26	12,200
2023-04-24	6,700.00	6,800.00	6,700.00	6,800.00	6,224.26	9,200
2023-04-21	6,800.00	6,800.00	6,800.00	6,800.00	6,224.26	200
2023-04-20	6,700.00	6,800.00	6,700.00	6,700.00	6,132.72	1,900
2023-04-19	6,800.00	6,900.00	6,700.00	6,800.00	6,224.26	13,429
2023-04-18	6,800.00	6,900.00	6,800.00	6,900.00	6,315.79	10,100
2023-04-17	6,700.00	6,900.00	6,700.00	6,900.00	6,315.79	29,200
2023-04-14	6,700.00	6,800.00	6,700.00	6,800.00	6,224.26	5,691
2023-04-13	6,700.00	6,800.00	6,600.00	6,800.00	6,224.26	22,300
2023-04-12	6,800.00	6,800.00	6,700.00	6,800.00	6,224.26	26,158
2023-04-11	6,700.00	6,800.00	6,700.00	6,700.00	6,132.72	6,709
2023-04-10	6,800.00	6,800.00	6,700.00	6,800.00	6,224.26	17,001
2023-04-07	6,800.00	6,800.00	6,800.00	6,800.00	6,224.26	6,738

← NewerPage 14 of 21 · 1,205 trading daysOlder →

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.