Song Da N011 JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	20,700.00	20,900.00	20,700.00	20,800.00	17,250.79	72,994
2024-05-22	20,700.00	21,000.00	20,700.00	20,800.00	17,250.79	50,182
2024-05-21	20,800.00	20,800.00	20,500.00	20,600.00	17,084.92	45,577
2024-05-20	21,000.00	21,000.00	20,600.00	20,700.00	17,167.86	25,803
2024-05-17	20,700.00	20,800.00	20,500.00	20,800.00	17,250.79	49,556
2024-05-16	21,000.00	21,000.00	20,500.00	20,700.00	17,167.86	84,052
2024-05-15	21,000.00	21,100.00	20,800.00	21,000.00	17,416.67	9,261
2024-05-14	21,000.00	21,300.00	20,900.00	21,100.00	17,499.60	30,505
2024-05-13	21,000.00	21,100.00	21,000.00	21,000.00	17,416.67	55,826
2024-05-10	21,200.00	21,200.00	20,900.00	21,100.00	17,499.60	18,843
2024-05-09	21,700.00	21,700.00	21,000.00	21,000.00	17,416.67	9,694
2024-05-08	21,300.00	21,300.00	20,900.00	21,000.00	17,416.67	68,163
2024-05-07	21,200.00	21,400.00	21,100.00	21,200.00	17,582.54	35,467
2024-05-06	20,800.00	21,500.00	20,800.00	21,200.00	17,582.54	150,454
2024-05-03	20,800.00	20,800.00	20,800.00	20,800.00	17,250.79	10,369
2024-05-02	21,300.00	21,500.00	20,500.00	20,800.00	17,250.79	85,147
2024-04-26	20,300.00	20,500.00	20,300.00	20,500.00	17,001.98	4,945
2024-04-25	20,200.00	20,500.00	20,100.00	20,500.00	17,001.98	3,497
2024-04-24	20,500.00	20,500.00	20,200.00	20,500.00	17,001.98	7,114
2024-04-23	20,500.00	20,500.00	20,300.00	20,300.00	16,836.11	33,520
2024-04-22	20,500.00	20,500.00	20,300.00	20,400.00	16,919.05	7,414
2024-04-19	20,300.00	20,500.00	20,200.00	20,300.00	16,836.11	18,689
2024-04-17	20,500.00	20,500.00	20,400.00	20,500.00	17,001.98	7,476
2024-04-16	20,800.00	20,800.00	20,300.00	20,700.00	17,167.86	7,533
2024-04-15	21,700.00	21,700.00	20,400.00	21,100.00	17,499.60	34,122
2024-04-12	21,600.00	22,100.00	21,100.00	21,100.00	17,499.60	21,465
2024-04-11	20,500.00	21,600.00	20,500.00	21,600.00	17,914.28	150,600
2024-04-10	20,500.00	20,600.00	20,400.00	20,600.00	17,084.92	38,951
2024-04-09	20,400.00	20,600.00	20,100.00	20,600.00	17,084.92	64,628
2024-04-08	20,700.00	20,700.00	20,100.00	20,400.00	16,919.05	33,212
2024-04-05	20,400.00	20,400.00	20,300.00	20,400.00	16,919.05	9,044
2024-04-04	20,500.00	20,500.00	20,300.00	20,400.00	16,919.05	36,896
2024-04-03	20,400.00	20,900.00	20,300.00	20,600.00	17,084.92	53,414
2024-04-02	21,000.00	21,000.00	20,300.00	20,500.00	17,001.98	59,925
2024-04-01	21,100.00	21,100.00	20,600.00	20,800.00	17,250.79	27,009
2024-03-29	20,600.00	21,800.00	20,300.00	21,100.00	17,499.60	117,319
2024-03-28	20,300.00	20,600.00	20,300.00	20,600.00	17,084.92	6,358
2024-03-27	22,100.00	22,100.00	20,100.00	20,600.00	17,084.92	46,211
2024-03-26	20,100.00	20,500.00	20,100.00	20,300.00	16,836.11	306,455
2024-03-25	20,600.00	20,600.00	20,100.00	20,300.00	16,836.11	40,151
2024-03-22	20,500.00	20,600.00	20,300.00	20,500.00	17,001.98	47,035
2024-03-21	20,800.00	20,800.00	20,000.00	20,300.00	16,836.11	50,038
2024-03-20	21,000.00	21,000.00	20,500.00	20,500.00	17,001.98	107,615
2024-03-19	21,500.00	21,500.00	20,800.00	20,900.00	17,333.73	34,018
2024-03-18	21,700.00	21,800.00	20,500.00	21,200.00	17,582.54	214,019
2024-03-15	20,600.00	21,900.00	20,500.00	21,200.00	17,582.54	186,071
2024-03-14	21,000.00	21,000.00	20,200.00	20,500.00	17,001.98	224,630
2024-03-13	20,800.00	20,900.00	20,400.00	20,600.00	17,084.92	166,067
2024-03-12	20,500.00	20,700.00	20,500.00	20,600.00	17,084.92	14,469
2024-03-11	20,800.00	21,000.00	20,800.00	21,000.00	17,416.67	12,178
2024-03-08	20,800.00	21,300.00	20,800.00	21,000.00	17,416.67	17,242
2024-03-07	21,500.00	21,500.00	20,800.00	21,100.00	17,499.60	104,297
2024-03-06	22,900.00	22,900.00	21,000.00	21,200.00	17,582.54	92,480
2024-03-05	22,400.00	23,400.00	21,500.00	22,000.00	18,246.03	146,980
2024-03-04	20,600.00	22,500.00	20,500.00	21,300.00	17,665.47	174,169
2024-03-01	21,000.00	21,000.00	20,500.00	20,500.00	17,001.98	3,135
2024-02-29	20,500.00	20,500.00	20,400.00	20,500.00	17,001.98	726
2024-02-28	20,700.00	20,800.00	20,500.00	20,500.00	17,001.98	6,270
2024-02-27	20,800.00	21,000.00	20,500.00	20,500.00	17,001.98	16,000
2024-02-26	21,000.00	21,000.00	20,800.00	20,800.00	17,250.79	1,326

← NewerPage 11 of 18 · 1,031 trading daysOlder →

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.