Song Da No. 9 JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 10,500.00 | 10,900.00 | 10,400.00 | 10,700.00 | 9,794.05 | 152,500 |
| 2022-01-18 | 11,600.00 | 11,600.00 | 10,500.00 | 10,500.00 | 9,610.98 | 474,288 |
| 2022-01-17 | 12,800.00 | 12,800.00 | 11,600.00 | 11,600.00 | 10,617.85 | 463,860 |
| 2022-01-14 | 12,600.00 | 13,200.00 | 11,600.00 | 12,800.00 | 11,716.25 | 300,401 |
| 2022-01-13 | 14,200.00 | 14,200.00 | 12,800.00 | 12,800.00 | 11,716.25 | 572,015 |
| 2022-01-12 | 14,400.00 | 14,800.00 | 13,500.00 | 14,200.00 | 12,997.71 | 473,861 |
| 2022-01-11 | 15,100.00 | 15,400.00 | 14,700.00 | 14,900.00 | 13,638.44 | 608,432 |
| 2022-01-10 | 14,700.00 | 15,400.00 | 14,700.00 | 15,100.00 | 13,821.51 | 958,973 |
| 2022-01-07 | 13,900.00 | 14,800.00 | 13,900.00 | 14,500.00 | 13,272.31 | 487,150 |
| 2022-01-06 | 14,400.00 | 14,400.00 | 13,800.00 | 13,900.00 | 12,723.11 | 564,832 |
| 2022-01-05 | 14,300.00 | 14,700.00 | 14,200.00 | 14,400.00 | 13,180.78 | 423,920 |
| 2022-01-04 | 14,400.00 | 14,700.00 | 14,000.00 | 14,300.00 | 13,089.24 | 364,793 |
| 2021-12-31 | 14,500.00 | 15,000.00 | 14,200.00 | 14,400.00 | 13,180.78 | 231,674 |
| 2021-12-30 | 15,100.00 | 15,100.00 | 14,300.00 | 14,600.00 | 13,363.84 | 292,723 |
| 2021-12-29 | 14,500.00 | 15,300.00 | 14,200.00 | 15,000.00 | 13,729.98 | 551,441 |
| 2021-12-28 | 14,700.00 | 15,000.00 | 14,200.00 | 14,500.00 | 13,272.31 | 516,691 |
| 2021-12-27 | 15,500.00 | 15,500.00 | 14,400.00 | 14,700.00 | 13,455.38 | 404,059 |
| 2021-12-24 | 15,700.00 | 16,200.00 | 14,400.00 | 15,500.00 | 14,187.64 | 669,754 |
| 2021-12-23 | 14,500.00 | 15,500.00 | 14,500.00 | 15,500.00 | 14,187.64 | 1,378,371 |
| 2021-12-22 | 13,000.00 | 14,100.00 | 13,000.00 | 14,100.00 | 12,906.18 | 593,460 |
| 2021-12-21 | 12,800.00 | 13,000.00 | 12,400.00 | 12,900.00 | 11,807.78 | 343,437 |
| 2021-12-20 | 13,400.00 | 13,400.00 | 12,800.00 | 12,900.00 | 11,807.78 | 410,829 |
| 2021-12-17 | 13,800.00 | 13,900.00 | 13,100.00 | 13,400.00 | 12,265.45 | 266,365 |
| 2021-12-16 | 13,400.00 | 13,900.00 | 13,300.00 | 13,400.00 | 12,265.45 | 271,910 |
| 2021-12-15 | 14,200.00 | 14,200.00 | 13,300.00 | 13,400.00 | 12,265.45 | 363,400 |
| 2021-12-14 | 14,700.00 | 14,700.00 | 14,000.00 | 14,100.00 | 12,906.18 | 451,180 |
| 2021-12-13 | 13,400.00 | 14,700.00 | 13,400.00 | 14,700.00 | 13,455.38 | 473,607 |
| 2021-12-10 | 12,800.00 | 13,600.00 | 12,600.00 | 13,400.00 | 12,265.45 | 408,500 |
| 2021-12-09 | 12,700.00 | 13,500.00 | 11,500.00 | 12,800.00 | 11,716.25 | 621,079 |
| 2021-12-08 | 13,800.00 | 14,200.00 | 12,700.00 | 12,700.00 | 11,624.71 | 518,809 |
| 2021-12-07 | 14,500.00 | 15,100.00 | 13,100.00 | 13,800.00 | 12,631.58 | 539,011 |
| 2021-12-06 | 16,000.00 | 16,000.00 | 13,900.00 | 14,500.00 | 13,272.31 | 400,360 |
| 2021-12-03 | 16,100.00 | 16,200.00 | 15,400.00 | 15,400.00 | 14,096.11 | 288,004 |
| 2021-12-02 | 15,400.00 | 16,900.00 | 15,000.00 | 16,100.00 | 14,736.84 | 432,369 |
| 2021-12-01 | 16,400.00 | 16,400.00 | 15,400.00 | 15,400.00 | 14,096.11 | 672,996 |
| 2021-11-30 | 16,500.00 | 17,400.00 | 16,300.00 | 16,400.00 | 15,011.44 | 831,503 |
| 2021-11-29 | 17,500.00 | 17,900.00 | 16,600.00 | 16,900.00 | 15,469.11 | 643,593 |
| 2021-11-26 | 19,000.00 | 19,000.00 | 17,100.00 | 18,000.00 | 16,475.97 | 1,224,019 |
| 2021-11-25 | 15,800.00 | 17,300.00 | 14,900.00 | 17,300.00 | 15,835.24 | 961,205 |
| 2021-11-24 | 17,300.00 | 17,300.00 | 15,800.00 | 15,800.00 | 14,462.24 | 1,137,942 |
| 2021-11-23 | 16,700.00 | 18,400.00 | 16,700.00 | 17,300.00 | 15,835.24 | 1,002,072 |
| 2021-11-22 | 20,500.00 | 20,500.00 | 18,500.00 | 18,500.00 | 16,933.64 | 782,006 |
| 2021-11-19 | 20,000.00 | 21,500.00 | 19,200.00 | 20,500.00 | 18,764.30 | 2,087,191 |
| 2021-11-18 | 17,900.00 | 19,600.00 | 17,500.00 | 19,600.00 | 17,940.50 | 1,150,416 |
| 2021-11-17 | 18,500.00 | 18,500.00 | 17,400.00 | 17,900.00 | 16,384.44 | 714,430 |
| 2021-11-16 | 20,100.00 | 20,100.00 | 18,100.00 | 18,500.00 | 16,933.64 | 992,619 |
| 2021-11-15 | 20,500.00 | 20,800.00 | 19,800.00 | 20,100.00 | 18,398.17 | 1,036,027 |
| 2021-11-12 | 20,400.00 | 21,000.00 | 19,500.00 | 20,500.00 | 18,764.30 | 973,276 |
| 2021-11-11 | 19,800.00 | 20,800.00 | 19,700.00 | 20,300.00 | 18,581.24 | 905,243 |
| 2021-11-10 | 18,200.00 | 19,800.00 | 18,200.00 | 19,700.00 | 18,032.04 | 877,141 |
| 2021-11-09 | 18,500.00 | 18,700.00 | 18,000.00 | 18,500.00 | 16,933.64 | 456,644 |
| 2021-11-08 | 18,200.00 | 19,500.00 | 18,200.00 | 18,500.00 | 16,933.64 | 533,638 |
| 2021-11-05 | 18,600.00 | 18,700.00 | 17,700.00 | 18,100.00 | 16,567.51 | 1,047,136 |
| 2021-11-04 | 18,700.00 | 19,000.00 | 17,600.00 | 18,600.00 | 17,025.17 | 518,398 |
| 2021-11-03 | 19,400.00 | 19,400.00 | 18,000.00 | 18,700.00 | 17,116.70 | 1,797,186 |
| 2021-11-02 | 16,100.00 | 17,700.00 | 16,000.00 | 17,700.00 | 16,201.37 | 667,528 |
| 2021-11-01 | 16,200.00 | 16,600.00 | 15,800.00 | 16,100.00 | 14,736.84 | 887,525 |
| 2021-10-29 | 16,200.00 | 16,500.00 | 15,600.00 | 16,200.00 | 14,828.38 | 684,174 |
| 2021-10-28 | 15,900.00 | 17,200.00 | 15,600.00 | 16,200.00 | 14,828.38 | 1,092,745 |
| 2021-10-27 | 14,300.00 | 15,700.00 | 14,300.00 | 15,700.00 | 14,370.71 | 622,878 |
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.