Song Da N011 JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 27,400.00 | 27,600.00 | 27,000.00 | 27,100.00 | 22,475.79 | 60,749 |
| 2024-08-13 | 27,600.00 | 27,600.00 | 26,700.00 | 27,400.00 | 22,724.60 | 157,625 |
| 2024-08-12 | 28,100.00 | 28,200.00 | 27,700.00 | 28,000.00 | 23,222.22 | 83,208 |
| 2024-08-09 | 28,000.00 | 28,200.00 | 27,800.00 | 28,100.00 | 23,305.16 | 63,186 |
| 2024-08-08 | 27,100.00 | 29,800.00 | 27,100.00 | 28,000.00 | 23,222.22 | 447,894 |
| 2024-08-07 | 26,200.00 | 27,300.00 | 25,800.00 | 27,100.00 | 22,475.79 | 146,534 |
| 2024-08-06 | 28,100.00 | 28,100.00 | 25,400.00 | 25,400.00 | 21,065.87 | 1,029,422 |
| 2024-08-05 | 26,900.00 | 29,000.00 | 26,500.00 | 27,700.00 | 22,973.41 | 377,746 |
| 2024-08-02 | 28,000.00 | 28,000.00 | 27,000.00 | 27,900.00 | 23,139.28 | 60,191 |
| 2024-08-01 | 27,900.00 | 27,900.00 | 27,200.00 | 27,900.00 | 23,139.28 | 1,557,176 |
| 2024-07-31 | 24,100.00 | 25,400.00 | 24,100.00 | 25,400.00 | 21,065.87 | 26,465 |
| 2024-07-30 | 25,900.00 | 25,900.00 | 25,000.00 | 25,700.00 | 21,314.68 | 14,978 |
| 2024-07-29 | 26,100.00 | 26,100.00 | 25,800.00 | 26,000.00 | 21,563.49 | 1,809 |
| 2024-07-26 | 24,800.00 | 26,200.00 | 24,300.00 | 26,100.00 | 21,646.43 | 29,179 |
| 2024-07-25 | 25,300.00 | 25,300.00 | 24,300.00 | 25,200.00 | 20,900.00 | 3,376 |
| 2024-07-24 | 24,100.00 | 24,900.00 | 24,000.00 | 24,800.00 | 20,568.25 | 18,930 |
| 2024-07-23 | 24,300.00 | 25,300.00 | 24,100.00 | 25,300.00 | 20,982.93 | 94,431 |
| 2024-07-22 | 24,700.00 | 25,900.00 | 23,100.00 | 25,500.00 | 21,148.81 | 21,945 |
| 2024-07-19 | 26,000.00 | 26,100.00 | 25,600.00 | 25,600.00 | 21,231.74 | 28,456 |
| 2024-07-18 | 25,800.00 | 26,300.00 | 24,200.00 | 26,300.00 | 21,812.30 | 12,803 |
| 2024-07-17 | 27,000.00 | 27,000.00 | 26,200.00 | 26,700.00 | 22,144.05 | 9,405 |
| 2024-07-16 | 26,400.00 | 27,400.00 | 26,400.00 | 27,400.00 | 22,724.60 | 19,498 |
| 2024-07-15 | 26,700.00 | 26,700.00 | 26,300.00 | 26,600.00 | 22,061.11 | 29,058 |
| 2024-07-12 | 26,800.00 | 26,800.00 | 26,500.00 | 26,700.00 | 22,144.05 | 13,698 |
| 2024-07-11 | 27,000.00 | 27,000.00 | 26,500.00 | 26,800.00 | 22,226.98 | 19,119 |
| 2024-07-10 | 27,900.00 | 27,900.00 | 26,600.00 | 26,600.00 | 22,061.11 | 8,935 |
| 2024-07-09 | 26,600.00 | 27,800.00 | 26,600.00 | 27,400.00 | 22,724.60 | 49,000 |
| 2024-07-08 | 26,800.00 | 27,000.00 | 26,500.00 | 26,700.00 | 22,144.05 | 35,811 |
| 2024-07-05 | 27,000.00 | 27,000.00 | 26,500.00 | 26,700.00 | 22,144.05 | 41,598 |
| 2024-07-04 | 26,700.00 | 27,000.00 | 26,700.00 | 26,800.00 | 22,226.98 | 57,634 |
| 2024-07-03 | 26,600.00 | 26,900.00 | 26,500.00 | 26,700.00 | 22,144.05 | 75,962 |
| 2024-07-02 | 26,900.00 | 26,900.00 | 26,600.00 | 26,900.00 | 22,309.92 | 12,781 |
| 2024-07-01 | 27,500.00 | 27,500.00 | 26,400.00 | 27,000.00 | 22,392.86 | 7,837 |
| 2024-06-28 | 27,100.00 | 27,100.00 | 26,400.00 | 26,900.00 | 22,309.92 | 45,859 |
| 2024-06-27 | 27,800.00 | 27,800.00 | 26,700.00 | 26,900.00 | 22,309.92 | 39,910 |
| 2024-06-26 | 27,400.00 | 27,400.00 | 26,500.00 | 26,800.00 | 22,226.98 | 99,037 |
| 2024-06-25 | 28,000.00 | 28,000.00 | 26,300.00 | 26,700.00 | 22,144.05 | 49,576 |
| 2024-06-24 | 28,500.00 | 28,700.00 | 26,600.00 | 27,000.00 | 22,392.86 | 87,416 |
| 2024-06-21 | 28,100.00 | 28,700.00 | 27,600.00 | 28,100.00 | 23,305.16 | 99,956 |
| 2024-06-20 | 27,000.00 | 28,800.00 | 27,000.00 | 28,100.00 | 23,305.16 | 212,265 |
| 2024-06-19 | 26,000.00 | 27,500.00 | 26,000.00 | 27,000.00 | 22,392.86 | 236,784 |
| 2024-06-18 | 25,600.00 | 26,000.00 | 25,100.00 | 25,800.00 | 21,397.62 | 93,807 |
| 2024-06-17 | 25,500.00 | 25,600.00 | 25,300.00 | 25,600.00 | 21,231.74 | 22,427 |
| 2024-06-14 | 25,900.00 | 26,500.00 | 25,500.00 | 25,500.00 | 21,148.81 | 69,908 |
| 2024-06-13 | 26,000.00 | 26,100.00 | 25,900.00 | 25,900.00 | 21,480.55 | 57,579 |
| 2024-06-12 | 26,000.00 | 26,700.00 | 25,900.00 | 25,900.00 | 21,480.55 | 92,601 |
| 2024-06-11 | 26,000.00 | 26,900.00 | 25,900.00 | 26,600.00 | 22,061.11 | 193,354 |
| 2024-06-10 | 26,000.00 | 26,800.00 | 25,500.00 | 26,800.00 | 22,226.98 | 114,735 |
| 2024-06-07 | 25,500.00 | 26,200.00 | 25,300.00 | 25,600.00 | 21,231.74 | 65,232 |
| 2024-06-06 | 26,200.00 | 26,200.00 | 25,300.00 | 25,300.00 | 20,982.93 | 35,866 |
| 2024-06-05 | 26,600.00 | 26,700.00 | 25,300.00 | 25,700.00 | 21,314.68 | 119,303 |
| 2024-06-04 | 25,900.00 | 26,400.00 | 25,100.00 | 26,100.00 | 21,646.43 | 150,644 |
| 2024-06-03 | 24,600.00 | 26,000.00 | 24,600.00 | 25,200.00 | 20,900.00 | 83,129 |
| 2024-05-31 | 25,500.00 | 25,500.00 | 24,300.00 | 24,600.00 | 20,402.38 | 33,520 |
| 2024-05-30 | 24,700.00 | 24,700.00 | 23,700.00 | 24,500.00 | 20,319.44 | 93,445 |
| 2024-05-29 | 22,500.00 | 24,700.00 | 22,300.00 | 24,600.00 | 20,402.38 | 438,883 |
| 2024-05-28 | 21,400.00 | 22,500.00 | 21,400.00 | 22,500.00 | 18,660.71 | 124,071 |
| 2024-05-27 | 20,900.00 | 21,500.00 | 20,900.00 | 21,400.00 | 17,748.41 | 89,466 |
| 2024-05-24 | 20,800.00 | 21,000.00 | 20,800.00 | 20,800.00 | 17,250.79 | 90,792 |
| 2024-05-23 | 20,700.00 | 20,900.00 | 20,700.00 | 20,800.00 | 17,250.79 | 72,994 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-11-29 | 500.0000 VND |
| 2022-03-17 | 1,000.0000 VND |
| 2021-12-09 | 500.0000 VND |
| 2020-09-09 | 1,200.0000 VND |
| 2020-03-30 | 699.9997 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.