Song Da No. 9 JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-21 | 10,200.00 | 10,200.00 | 9,200.00 | 9,600.00 | 8,787.19 | 153,759 |
| 2022-04-20 | 10,600.00 | 10,600.00 | 9,800.00 | 10,200.00 | 9,336.38 | 130,900 |
| 2022-04-19 | 11,000.00 | 11,400.00 | 10,000.00 | 10,000.00 | 9,153.32 | 199,500 |
| 2022-04-18 | 11,300.00 | 11,300.00 | 10,300.00 | 10,500.00 | 9,610.98 | 275,100 |
| 2022-04-15 | 11,400.00 | 11,500.00 | 11,200.00 | 11,400.00 | 10,434.78 | 105,201 |
| 2022-04-14 | 11,900.00 | 12,000.00 | 11,400.00 | 11,400.00 | 10,434.78 | 137,212 |
| 2022-04-13 | 12,000.00 | 12,000.00 | 11,000.00 | 11,800.00 | 10,800.92 | 171,312 |
| 2022-04-12 | 12,200.00 | 12,900.00 | 11,500.00 | 11,500.00 | 10,526.32 | 221,901 |
| 2022-04-08 | 13,400.00 | 13,400.00 | 12,700.00 | 12,700.00 | 11,624.71 | 357,812 |
| 2022-04-07 | 13,400.00 | 13,600.00 | 13,400.00 | 13,400.00 | 12,265.45 | 168,802 |
| 2022-04-06 | 13,400.00 | 13,800.00 | 13,300.00 | 13,500.00 | 12,356.98 | 230,108 |
| 2022-04-05 | 13,500.00 | 14,100.00 | 13,300.00 | 13,500.00 | 12,356.98 | 326,300 |
| 2022-04-04 | 13,800.00 | 14,000.00 | 13,100.00 | 13,400.00 | 12,265.45 | 360,036 |
| 2022-04-01 | 13,300.00 | 14,000.00 | 13,300.00 | 14,000.00 | 12,814.65 | 241,456 |
| 2022-03-31 | 14,300.00 | 14,500.00 | 13,700.00 | 14,000.00 | 12,814.65 | 376,616 |
| 2022-03-30 | 13,700.00 | 14,600.00 | 13,600.00 | 14,300.00 | 13,089.24 | 1,401,551 |
| 2022-03-29 | 13,400.00 | 13,700.00 | 13,100.00 | 13,700.00 | 12,540.05 | 347,661 |
| 2022-03-28 | 13,900.00 | 13,900.00 | 13,100.00 | 13,400.00 | 12,265.45 | 357,227 |
| 2022-03-25 | 13,400.00 | 13,900.00 | 13,300.00 | 13,800.00 | 12,631.58 | 353,222 |
| 2022-03-24 | 13,400.00 | 13,400.00 | 13,000.00 | 13,300.00 | 12,173.91 | 243,253 |
| 2022-03-23 | 13,700.00 | 13,700.00 | 13,300.00 | 13,300.00 | 12,173.91 | 353,978 |
| 2022-03-22 | 13,600.00 | 14,000.00 | 13,500.00 | 13,700.00 | 12,540.05 | 318,200 |
| 2022-03-21 | 14,000.00 | 14,000.00 | 13,600.00 | 13,600.00 | 12,448.51 | 238,984 |
| 2022-03-18 | 13,800.00 | 14,400.00 | 13,700.00 | 14,000.00 | 12,814.65 | 468,401 |
| 2022-03-17 | 13,800.00 | 14,000.00 | 13,500.00 | 13,800.00 | 12,631.58 | 199,656 |
| 2022-03-16 | 13,600.00 | 14,300.00 | 13,500.00 | 13,800.00 | 12,631.58 | 289,173 |
| 2022-03-15 | 13,300.00 | 13,700.00 | 12,500.00 | 13,600.00 | 12,448.51 | 384,314 |
| 2022-03-14 | 14,200.00 | 14,300.00 | 13,000.00 | 13,100.00 | 11,990.85 | 568,300 |
| 2022-03-11 | 14,500.00 | 15,000.00 | 14,200.00 | 14,300.00 | 13,089.24 | 831,806 |
| 2022-03-10 | 13,700.00 | 14,500.00 | 13,300.00 | 14,500.00 | 13,272.31 | 962,197 |
| 2022-03-09 | 12,900.00 | 13,800.00 | 12,100.00 | 13,200.00 | 12,082.38 | 651,464 |
| 2022-03-08 | 13,400.00 | 13,500.00 | 12,800.00 | 13,000.00 | 11,899.31 | 385,006 |
| 2022-03-07 | 13,000.00 | 14,000.00 | 12,900.00 | 13,400.00 | 12,265.45 | 652,069 |
| 2022-03-04 | 12,000.00 | 12,900.00 | 12,000.00 | 12,900.00 | 11,807.78 | 811,950 |
| 2022-03-03 | 11,700.00 | 11,900.00 | 11,500.00 | 11,800.00 | 10,800.92 | 160,500 |
| 2022-03-02 | 11,600.00 | 11,700.00 | 11,500.00 | 11,600.00 | 10,617.85 | 227,008 |
| 2022-03-01 | 11,500.00 | 11,800.00 | 11,500.00 | 11,600.00 | 10,617.85 | 168,828 |
| 2022-02-28 | 11,700.00 | 11,900.00 | 11,500.00 | 11,700.00 | 10,709.38 | 134,700 |
| 2022-02-25 | 11,400.00 | 11,700.00 | 11,400.00 | 11,700.00 | 10,709.38 | 203,500 |
| 2022-02-24 | 12,000.00 | 12,000.00 | 11,400.00 | 11,600.00 | 10,617.85 | 189,754 |
| 2022-02-23 | 11,900.00 | 12,200.00 | 11,900.00 | 12,000.00 | 10,983.98 | 224,943 |
| 2022-02-22 | 12,100.00 | 12,100.00 | 11,700.00 | 11,800.00 | 10,800.92 | 190,300 |
| 2022-02-21 | 11,900.00 | 12,200.00 | 11,400.00 | 12,000.00 | 10,983.98 | 321,446 |
| 2022-02-18 | 11,900.00 | 12,000.00 | 11,600.00 | 11,800.00 | 10,800.92 | 172,230 |
| 2022-02-17 | 12,300.00 | 12,300.00 | 11,800.00 | 11,900.00 | 10,892.45 | 71,673 |
| 2022-02-16 | 11,200.00 | 12,300.00 | 11,200.00 | 12,100.00 | 11,075.51 | 453,490 |
| 2022-02-15 | 11,100.00 | 11,200.00 | 11,000.00 | 11,200.00 | 10,251.72 | 42,600 |
| 2022-02-14 | 11,200.00 | 11,500.00 | 10,800.00 | 11,200.00 | 10,251.72 | 128,600 |
| 2022-02-11 | 11,300.00 | 11,400.00 | 11,100.00 | 11,300.00 | 10,343.25 | 74,908 |
| 2022-02-10 | 11,000.00 | 11,400.00 | 11,000.00 | 11,300.00 | 10,343.25 | 83,228 |
| 2022-02-09 | 11,200.00 | 11,200.00 | 10,800.00 | 11,100.00 | 10,160.18 | 112,568 |
| 2022-02-08 | 11,000.00 | 11,200.00 | 10,800.00 | 11,200.00 | 10,251.72 | 71,700 |
| 2022-02-07 | 10,500.00 | 11,200.00 | 10,500.00 | 10,900.00 | 9,977.12 | 66,100 |
| 2022-01-28 | 10,500.00 | 10,600.00 | 10,400.00 | 10,500.00 | 9,610.98 | 88,516 |
| 2022-01-27 | 10,500.00 | 10,900.00 | 10,400.00 | 10,500.00 | 9,610.98 | 74,600 |
| 2022-01-26 | 10,600.00 | 10,700.00 | 10,500.00 | 10,500.00 | 9,610.98 | 137,900 |
| 2022-01-25 | 10,500.00 | 10,700.00 | 10,300.00 | 10,500.00 | 9,610.98 | 108,900 |
| 2022-01-24 | 11,200.00 | 11,200.00 | 10,400.00 | 10,500.00 | 9,610.98 | 189,173 |
| 2022-01-21 | 11,600.00 | 11,700.00 | 11,300.00 | 11,400.00 | 10,434.78 | 117,346 |
| 2022-01-20 | 11,700.00 | 11,700.00 | 10,600.00 | 11,600.00 | 10,617.85 | 162,100 |
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.