Song Da No. 9 JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 6,600.00 | 6,700.00 | 6,300.00 | 6,700.00 | 6,132.72 | 5,500 |
| 2023-01-04 | 6,100.00 | 6,800.00 | 6,100.00 | 6,500.00 | 5,949.66 | 2,410 |
| 2023-01-03 | 6,500.00 | 6,900.00 | 6,500.00 | 6,700.00 | 6,132.72 | 17,900 |
| 2022-12-30 | 6,400.00 | 6,500.00 | 6,400.00 | 6,500.00 | 5,949.66 | 12,801 |
| 2022-12-29 | 6,400.00 | 6,500.00 | 6,300.00 | 6,500.00 | 5,949.66 | 41,000 |
| 2022-12-28 | 6,600.00 | 6,600.00 | 6,300.00 | 6,600.00 | 6,041.19 | 2,500 |
| 2022-12-27 | 6,200.00 | 6,400.00 | 6,100.00 | 6,300.00 | 5,766.59 | 31,310 |
| 2022-12-26 | 6,400.00 | 6,600.00 | 6,300.00 | 6,300.00 | 5,766.59 | 26,600 |
| 2022-12-23 | 6,800.00 | 6,900.00 | 6,300.00 | 6,600.00 | 6,041.19 | 17,404 |
| 2022-12-22 | 6,300.00 | 6,800.00 | 6,300.00 | 6,800.00 | 6,224.26 | 4,802 |
| 2022-12-21 | 6,500.00 | 6,800.00 | 6,200.00 | 6,800.00 | 6,224.26 | 11,500 |
| 2022-12-20 | 6,900.00 | 7,000.00 | 6,400.00 | 6,700.00 | 6,132.72 | 47,800 |
| 2022-12-19 | 6,900.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,224.26 | 30,900 |
| 2022-12-16 | 6,900.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,315.79 | 29,580 |
| 2022-12-15 | 7,000.00 | 7,000.00 | 6,700.00 | 6,900.00 | 6,315.79 | 13,500 |
| 2022-12-14 | 6,600.00 | 7,100.00 | 6,600.00 | 6,900.00 | 6,315.79 | 204,800 |
| 2022-12-13 | 6,400.00 | 6,500.00 | 6,400.00 | 6,500.00 | 5,949.66 | 35,162 |
| 2022-12-12 | 6,400.00 | 6,500.00 | 6,400.00 | 6,400.00 | 5,858.12 | 35,700 |
| 2022-12-09 | 6,400.00 | 6,500.00 | 6,400.00 | 6,400.00 | 5,858.12 | 43,202 |
| 2022-12-08 | 6,500.00 | 6,600.00 | 6,400.00 | 6,500.00 | 5,949.66 | 35,700 |
| 2022-12-07 | 6,400.00 | 6,600.00 | 6,400.00 | 6,500.00 | 5,949.66 | 56,772 |
| 2022-12-06 | 6,800.00 | 6,800.00 | 6,500.00 | 6,500.00 | 5,949.66 | 67,705 |
| 2022-12-05 | 6,400.00 | 6,900.00 | 6,400.00 | 6,700.00 | 6,132.72 | 99,448 |
| 2022-12-02 | 6,400.00 | 6,600.00 | 6,300.00 | 6,400.00 | 5,858.12 | 45,177 |
| 2022-12-01 | 6,300.00 | 6,600.00 | 6,100.00 | 6,500.00 | 5,949.66 | 76,615 |
| 2022-11-30 | 6,500.00 | 6,500.00 | 5,900.00 | 6,300.00 | 5,766.59 | 41,301 |
| 2022-11-29 | 6,600.00 | 6,600.00 | 6,200.00 | 6,400.00 | 5,858.12 | 17,789 |
| 2022-11-28 | 6,200.00 | 6,600.00 | 6,000.00 | 6,500.00 | 5,949.66 | 57,480 |
| 2022-11-25 | 5,800.00 | 6,200.00 | 5,800.00 | 6,200.00 | 5,675.06 | 30,300 |
| 2022-11-24 | 6,100.00 | 6,100.00 | 5,800.00 | 5,800.00 | 5,308.92 | 9,000 |
| 2022-11-23 | 6,100.00 | 6,100.00 | 5,800.00 | 5,800.00 | 5,308.92 | 22,133 |
| 2022-11-22 | 6,100.00 | 6,400.00 | 5,800.00 | 6,100.00 | 5,583.52 | 39,996 |
| 2022-11-21 | 6,200.00 | 6,200.00 | 5,800.00 | 6,100.00 | 5,583.52 | 20,900 |
| 2022-11-18 | 6,100.00 | 6,100.00 | 5,700.00 | 6,100.00 | 5,583.52 | 18,900 |
| 2022-11-17 | 6,000.00 | 6,100.00 | 5,800.00 | 6,100.00 | 5,583.52 | 18,600 |
| 2022-11-16 | 5,300.00 | 5,900.00 | 4,900.00 | 5,900.00 | 5,400.46 | 46,567 |
| 2022-11-15 | 5,500.00 | 6,000.00 | 5,400.00 | 5,400.00 | 4,942.79 | 150,100 |
| 2022-11-14 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 5,491.99 | 27,606 |
| 2022-11-11 | 6,400.00 | 6,400.00 | 6,000.00 | 6,300.00 | 5,766.59 | 29,074 |
| 2022-11-10 | 6,300.00 | 6,800.00 | 6,200.00 | 6,300.00 | 5,766.59 | 46,500 |
| 2022-11-09 | 6,800.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,224.26 | 19,500 |
| 2022-11-08 | 6,300.00 | 7,100.00 | 6,200.00 | 6,600.00 | 6,041.19 | 14,600 |
| 2022-11-07 | 6,600.00 | 6,800.00 | 6,400.00 | 6,600.00 | 6,041.19 | 47,641 |
| 2022-11-04 | 6,900.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,315.79 | 13,700 |
| 2022-11-03 | 6,800.00 | 7,000.00 | 6,800.00 | 7,000.00 | 6,407.32 | 2,900 |
| 2022-11-02 | 7,200.00 | 7,200.00 | 7,000.00 | 7,000.00 | 6,407.32 | 16,600 |
| 2022-11-01 | 7,200.00 | 7,200.00 | 6,700.00 | 7,000.00 | 6,407.32 | 23,119 |
| 2022-10-31 | 7,400.00 | 7,400.00 | 6,500.00 | 6,700.00 | 6,132.72 | 25,300 |
| 2022-10-28 | 7,000.00 | 7,100.00 | 7,000.00 | 7,000.00 | 6,407.32 | 18,432 |
| 2022-10-27 | 7,100.00 | 7,100.00 | 6,500.00 | 7,000.00 | 6,407.32 | 11,183 |
| 2022-10-26 | 6,900.00 | 6,900.00 | 6,100.00 | 6,700.00 | 6,132.72 | 34,300 |
| 2022-10-25 | 6,600.00 | 6,900.00 | 6,400.00 | 6,700.00 | 6,132.72 | 24,900 |
| 2022-10-24 | 7,200.00 | 7,300.00 | 6,600.00 | 6,900.00 | 6,315.79 | 60,300 |
| 2022-10-21 | 7,300.00 | 7,500.00 | 7,000.00 | 7,200.00 | 6,590.39 | 17,300 |
| 2022-10-20 | 7,700.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,048.05 | 9,700 |
| 2022-10-19 | 7,700.00 | 7,900.00 | 7,500.00 | 7,500.00 | 6,864.99 | 20,328 |
| 2022-10-18 | 7,500.00 | 7,600.00 | 7,300.00 | 7,500.00 | 6,864.99 | 17,200 |
| 2022-10-17 | 7,300.00 | 7,500.00 | 7,100.00 | 7,300.00 | 6,681.92 | 20,700 |
| 2022-10-14 | 7,400.00 | 7,400.00 | 7,100.00 | 7,200.00 | 6,590.39 | 9,380 |
| 2022-10-13 | 7,000.00 | 7,200.00 | 7,000.00 | 7,000.00 | 6,407.32 | 14,750 |
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.