Song Da No. 9 JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 8,400.00 | 9,000.00 | 8,000.00 | 9,000.00 | 8,237.99 | 255,700 |
| 2022-07-15 | 8,000.00 | 8,300.00 | 7,900.00 | 8,200.00 | 7,505.72 | 33,892 |
| 2022-07-14 | 8,000.00 | 8,100.00 | 8,000.00 | 8,000.00 | 7,322.65 | 33,700 |
| 2022-07-13 | 8,000.00 | 8,300.00 | 8,000.00 | 8,000.00 | 7,322.65 | 15,300 |
| 2022-07-12 | 8,100.00 | 8,400.00 | 8,000.00 | 8,000.00 | 7,322.65 | 22,600 |
| 2022-07-11 | 8,100.00 | 8,400.00 | 7,900.00 | 8,100.00 | 7,414.19 | 49,700 |
| 2022-07-08 | 8,000.00 | 8,600.00 | 8,000.00 | 8,500.00 | 7,780.32 | 24,900 |
| 2022-07-07 | 7,900.00 | 8,200.00 | 7,900.00 | 8,000.00 | 7,322.65 | 27,300 |
| 2022-07-06 | 8,000.00 | 8,200.00 | 7,900.00 | 8,100.00 | 7,414.19 | 11,600 |
| 2022-07-05 | 8,200.00 | 8,200.00 | 7,900.00 | 8,000.00 | 7,322.65 | 23,100 |
| 2022-07-04 | 8,200.00 | 8,400.00 | 8,200.00 | 8,200.00 | 7,505.72 | 8,800 |
| 2022-07-01 | 8,000.00 | 8,500.00 | 7,900.00 | 8,500.00 | 7,780.32 | 50,700 |
| 2022-06-30 | 8,200.00 | 8,200.00 | 7,900.00 | 7,900.00 | 7,231.12 | 27,900 |
| 2022-06-29 | 8,300.00 | 8,400.00 | 8,000.00 | 8,300.00 | 7,597.25 | 64,900 |
| 2022-06-28 | 8,100.00 | 8,400.00 | 8,100.00 | 8,300.00 | 7,597.25 | 67,000 |
| 2022-06-27 | 8,000.00 | 8,200.00 | 7,800.00 | 8,200.00 | 7,505.72 | 106,538 |
| 2022-06-24 | 8,000.00 | 8,100.00 | 7,900.00 | 7,900.00 | 7,231.12 | 22,900 |
| 2022-06-23 | 7,800.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,231.12 | 87,400 |
| 2022-06-22 | 7,700.00 | 8,100.00 | 7,700.00 | 7,800.00 | 7,139.59 | 33,900 |
| 2022-06-21 | 8,000.00 | 8,000.00 | 7,700.00 | 7,700.00 | 7,048.05 | 13,500 |
| 2022-06-20 | 7,700.00 | 8,400.00 | 7,700.00 | 8,000.00 | 7,322.65 | 168,900 |
| 2022-06-17 | 8,400.00 | 9,300.00 | 8,400.00 | 8,500.00 | 7,780.32 | 87,200 |
| 2022-06-16 | 9,000.00 | 9,500.00 | 8,900.00 | 9,000.00 | 8,237.99 | 35,180 |
| 2022-06-15 | 9,000.00 | 9,000.00 | 8,400.00 | 9,000.00 | 8,237.99 | 74,780 |
| 2022-06-14 | 9,200.00 | 9,200.00 | 8,900.00 | 9,100.00 | 8,329.52 | 35,600 |
| 2022-06-13 | 9,400.00 | 9,400.00 | 8,700.00 | 9,000.00 | 8,237.99 | 72,626 |
| 2022-06-10 | 9,700.00 | 9,700.00 | 9,300.00 | 9,400.00 | 8,604.12 | 90,000 |
| 2022-06-09 | 9,500.00 | 9,800.00 | 9,500.00 | 9,700.00 | 8,878.72 | 35,002 |
| 2022-06-08 | 9,600.00 | 9,700.00 | 9,500.00 | 9,700.00 | 8,878.72 | 53,900 |
| 2022-06-07 | 9,400.00 | 9,500.00 | 9,200.00 | 9,500.00 | 8,695.65 | 52,900 |
| 2022-06-06 | 9,600.00 | 9,600.00 | 9,000.00 | 9,600.00 | 8,787.19 | 55,844 |
| 2022-06-03 | 9,600.00 | 9,700.00 | 9,200.00 | 9,600.00 | 8,787.19 | 32,600 |
| 2022-06-02 | 9,900.00 | 9,900.00 | 9,600.00 | 9,700.00 | 8,878.72 | 75,900 |
| 2022-06-01 | 10,400.00 | 11,200.00 | 9,800.00 | 9,900.00 | 9,061.78 | 63,200 |
| 2022-05-31 | 9,700.00 | 10,400.00 | 9,600.00 | 10,200.00 | 9,336.38 | 147,919 |
| 2022-05-30 | 8,800.00 | 9,600.00 | 8,800.00 | 9,600.00 | 8,787.19 | 114,300 |
| 2022-05-27 | 8,800.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,054.92 | 58,000 |
| 2022-05-26 | 8,900.00 | 9,000.00 | 8,700.00 | 8,700.00 | 7,963.39 | 15,826 |
| 2022-05-25 | 8,600.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,054.92 | 66,300 |
| 2022-05-24 | 8,600.00 | 8,700.00 | 8,500.00 | 8,500.00 | 7,780.32 | 20,301 |
| 2022-05-23 | 8,600.00 | 8,700.00 | 8,500.00 | 8,600.00 | 7,871.85 | 56,800 |
| 2022-05-20 | 8,800.00 | 8,800.00 | 8,600.00 | 8,600.00 | 7,871.85 | 14,003 |
| 2022-05-19 | 8,700.00 | 8,800.00 | 8,400.00 | 8,700.00 | 7,963.39 | 94,585 |
| 2022-05-18 | 8,700.00 | 8,900.00 | 8,700.00 | 8,900.00 | 8,146.45 | 62,900 |
| 2022-05-17 | 8,200.00 | 9,000.00 | 8,200.00 | 8,900.00 | 8,146.45 | 73,300 |
| 2022-05-16 | 7,500.00 | 8,800.00 | 7,500.00 | 8,400.00 | 7,688.79 | 117,500 |
| 2022-05-13 | 9,000.00 | 9,000.00 | 8,100.00 | 8,200.00 | 7,505.72 | 129,300 |
| 2022-05-12 | 9,700.00 | 9,700.00 | 8,800.00 | 9,000.00 | 8,237.99 | 129,600 |
| 2022-05-11 | 9,700.00 | 9,800.00 | 9,300.00 | 9,700.00 | 8,878.72 | 32,300 |
| 2022-05-10 | 9,300.00 | 9,700.00 | 9,200.00 | 9,700.00 | 8,878.72 | 87,300 |
| 2022-05-09 | 10,100.00 | 10,100.00 | 9,300.00 | 9,300.00 | 8,512.59 | 244,500 |
| 2022-05-06 | 10,000.00 | 10,400.00 | 10,000.00 | 10,200.00 | 9,336.38 | 81,900 |
| 2022-05-05 | 10,400.00 | 10,400.00 | 9,900.00 | 10,300.00 | 9,427.92 | 44,102 |
| 2022-05-04 | 10,200.00 | 10,600.00 | 10,200.00 | 10,400.00 | 9,519.45 | 62,400 |
| 2022-04-29 | 10,200.00 | 10,400.00 | 10,000.00 | 10,200.00 | 9,336.38 | 81,900 |
| 2022-04-28 | 10,200.00 | 10,300.00 | 10,000.00 | 10,200.00 | 9,336.38 | 54,800 |
| 2022-04-27 | 9,700.00 | 10,200.00 | 9,700.00 | 10,200.00 | 9,336.38 | 65,680 |
| 2022-04-26 | 9,000.00 | 9,800.00 | 9,000.00 | 9,800.00 | 8,970.25 | 101,600 |
| 2022-04-25 | 10,000.00 | 10,200.00 | 9,000.00 | 9,300.00 | 8,512.59 | 206,300 |
| 2022-04-22 | 9,600.00 | 10,500.00 | 9,600.00 | 9,900.00 | 9,061.78 | 78,600 |
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.