Song Da No. 9 JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 6,900.00 | 7,200.00 | 6,900.00 | 7,000.00 | 6,407.32 | 21,000 |
| 2022-10-11 | 7,400.00 | 7,500.00 | 6,900.00 | 6,900.00 | 6,315.79 | 47,900 |
| 2022-10-10 | 7,500.00 | 7,600.00 | 7,400.00 | 7,400.00 | 6,773.46 | 28,601 |
| 2022-10-07 | 7,700.00 | 7,700.00 | 7,300.00 | 7,500.00 | 6,864.99 | 127,408 |
| 2022-10-06 | 8,100.00 | 8,100.00 | 7,800.00 | 7,800.00 | 7,139.59 | 21,600 |
| 2022-10-05 | 8,000.00 | 8,100.00 | 7,800.00 | 8,000.00 | 7,322.65 | 99,400 |
| 2022-10-04 | 7,900.00 | 8,100.00 | 7,700.00 | 7,800.00 | 7,139.59 | 28,100 |
| 2022-10-03 | 8,000.00 | 8,200.00 | 7,600.00 | 7,900.00 | 7,231.12 | 80,188 |
| 2022-09-30 | 8,300.00 | 8,300.00 | 7,900.00 | 8,200.00 | 7,505.72 | 62,100 |
| 2022-09-29 | 8,400.00 | 8,500.00 | 8,200.00 | 8,300.00 | 7,597.25 | 141,001 |
| 2022-09-28 | 8,500.00 | 8,500.00 | 8,300.00 | 8,400.00 | 7,688.79 | 84,700 |
| 2022-09-27 | 8,400.00 | 8,700.00 | 8,400.00 | 8,500.00 | 7,780.32 | 28,669 |
| 2022-09-26 | 8,600.00 | 8,600.00 | 8,200.00 | 8,600.00 | 7,871.85 | 117,900 |
| 2022-09-23 | 8,700.00 | 8,800.00 | 8,600.00 | 8,600.00 | 7,871.85 | 23,262 |
| 2022-09-22 | 8,600.00 | 8,700.00 | 8,500.00 | 8,700.00 | 7,963.39 | 26,400 |
| 2022-09-21 | 8,600.00 | 8,700.00 | 8,600.00 | 8,600.00 | 7,871.85 | 20,100 |
| 2022-09-20 | 8,600.00 | 8,600.00 | 8,500.00 | 8,600.00 | 7,871.85 | 30,351 |
| 2022-09-19 | 8,800.00 | 8,800.00 | 8,500.00 | 8,600.00 | 7,871.85 | 52,665 |
| 2022-09-16 | 8,800.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,054.92 | 51,245 |
| 2022-09-15 | 8,900.00 | 9,000.00 | 8,700.00 | 8,900.00 | 8,146.45 | 45,501 |
| 2022-09-14 | 9,000.00 | 9,100.00 | 8,700.00 | 8,900.00 | 8,146.45 | 32,205 |
| 2022-09-13 | 9,200.00 | 9,200.00 | 8,900.00 | 9,000.00 | 8,237.99 | 135,056 |
| 2022-09-12 | 9,100.00 | 9,200.00 | 8,900.00 | 9,100.00 | 8,329.52 | 28,090 |
| 2022-09-09 | 8,800.00 | 9,100.00 | 8,700.00 | 9,100.00 | 8,329.52 | 116,800 |
| 2022-09-08 | 8,700.00 | 8,900.00 | 8,700.00 | 8,700.00 | 7,963.39 | 54,000 |
| 2022-09-07 | 8,900.00 | 9,000.00 | 8,700.00 | 8,700.00 | 7,963.39 | 40,690 |
| 2022-09-06 | 8,900.00 | 9,000.00 | 8,700.00 | 9,000.00 | 8,237.99 | 24,117 |
| 2022-09-05 | 9,000.00 | 9,100.00 | 8,900.00 | 8,900.00 | 8,146.45 | 27,510 |
| 2022-08-31 | 9,100.00 | 9,100.00 | 8,800.00 | 8,900.00 | 8,146.45 | 12,216 |
| 2022-08-30 | 8,900.00 | 9,000.00 | 8,700.00 | 8,800.00 | 8,054.92 | 47,590 |
| 2022-08-29 | 8,900.00 | 9,000.00 | 8,600.00 | 9,000.00 | 8,237.99 | 122,200 |
| 2022-08-26 | 9,100.00 | 9,100.00 | 8,900.00 | 9,000.00 | 8,237.99 | 43,100 |
| 2022-08-25 | 9,100.00 | 9,200.00 | 9,000.00 | 9,100.00 | 8,329.52 | 36,568 |
| 2022-08-24 | 9,000.00 | 9,200.00 | 9,000.00 | 9,100.00 | 8,329.52 | 28,000 |
| 2022-08-23 | 8,900.00 | 9,000.00 | 8,800.00 | 9,000.00 | 8,237.99 | 59,200 |
| 2022-08-22 | 8,900.00 | 9,000.00 | 8,700.00 | 8,900.00 | 8,146.45 | 49,400 |
| 2022-08-19 | 9,000.00 | 9,100.00 | 8,900.00 | 8,900.00 | 8,146.45 | 63,700 |
| 2022-08-18 | 9,200.00 | 9,200.00 | 9,100.00 | 9,100.00 | 8,329.52 | 50,916 |
| 2022-08-17 | 9,300.00 | 9,400.00 | 9,100.00 | 9,100.00 | 8,329.52 | 81,590 |
| 2022-08-16 | 9,400.00 | 9,500.00 | 9,200.00 | 9,300.00 | 8,512.59 | 66,900 |
| 2022-08-15 | 9,300.00 | 9,400.00 | 9,200.00 | 9,400.00 | 8,604.12 | 75,476 |
| 2022-08-12 | 9,500.00 | 9,500.00 | 9,200.00 | 9,300.00 | 8,512.59 | 49,572 |
| 2022-08-11 | 9,500.00 | 9,700.00 | 9,300.00 | 9,400.00 | 8,604.12 | 118,800 |
| 2022-08-10 | 9,200.00 | 9,800.00 | 9,100.00 | 9,400.00 | 8,604.12 | 119,500 |
| 2022-08-09 | 9,300.00 | 9,400.00 | 9,200.00 | 9,300.00 | 8,512.59 | 109,720 |
| 2022-08-08 | 9,400.00 | 9,500.00 | 9,100.00 | 9,500.00 | 8,695.65 | 120,032 |
| 2022-08-05 | 9,500.00 | 9,500.00 | 9,300.00 | 9,400.00 | 8,604.12 | 52,000 |
| 2022-08-04 | 9,400.00 | 9,700.00 | 9,200.00 | 9,600.00 | 8,787.19 | 249,420 |
| 2022-08-03 | 9,000.00 | 9,400.00 | 9,000.00 | 9,100.00 | 8,329.52 | 169,757 |
| 2022-08-02 | 8,800.00 | 9,100.00 | 8,800.00 | 9,000.00 | 8,237.99 | 93,400 |
| 2022-08-01 | 9,000.00 | 9,000.00 | 8,800.00 | 9,000.00 | 8,237.99 | 98,100 |
| 2022-07-29 | 9,700.00 | 9,700.00 | 8,900.00 | 9,000.00 | 8,237.99 | 33,300 |
| 2022-07-28 | 9,100.00 | 9,100.00 | 8,900.00 | 8,900.00 | 8,146.45 | 222,100 |
| 2022-07-27 | 9,200.00 | 9,200.00 | 9,000.00 | 9,000.00 | 8,237.99 | 52,200 |
| 2022-07-26 | 9,500.00 | 9,500.00 | 9,100.00 | 9,100.00 | 8,329.52 | 60,300 |
| 2022-07-25 | 9,000.00 | 9,300.00 | 8,700.00 | 9,200.00 | 8,421.05 | 66,000 |
| 2022-07-22 | 8,600.00 | 9,100.00 | 8,500.00 | 8,900.00 | 8,146.45 | 76,765 |
| 2022-07-21 | 9,000.00 | 9,000.00 | 8,700.00 | 8,900.00 | 8,146.45 | 43,700 |
| 2022-07-20 | 8,800.00 | 9,100.00 | 8,500.00 | 9,100.00 | 8,329.52 | 31,600 |
| 2022-07-19 | 9,100.00 | 9,300.00 | 8,900.00 | 9,000.00 | 8,237.99 | 30,700 |
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.