Song Da N011 JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	20,900.00	20,900.00	20,800.00	20,800.00	17,250.79	1,840
2024-02-22	21,000.00	21,700.00	20,400.00	20,400.00	16,919.05	59,197
2024-02-20	20,900.00	20,900.00	20,700.00	20,900.00	17,333.73	60,528
2024-02-19	21,000.00	21,000.00	21,000.00	21,000.00	17,416.67	3,858
2024-02-16	21,000.00	21,000.00	21,000.00	21,000.00	17,416.67	1,326
2024-02-15	21,300.00	21,300.00	20,600.00	20,600.00	17,084.92	13,022
2024-02-07	22,300.00	22,300.00	21,500.00	21,500.00	17,831.35	1,326
2024-02-06	22,600.00	23,600.00	21,300.00	21,300.00	17,665.47	1,121
2024-02-05	22,000.00	22,000.00	21,500.00	21,500.00	17,831.35	1,447
2024-02-02	21,800.00	21,800.00	21,200.00	21,500.00	17,831.35	42,804
2024-02-01	22,200.00	22,200.00	21,500.00	21,500.00	17,831.35	241
2024-01-31	21,200.00	21,200.00	21,100.00	21,100.00	17,499.60	6,029
2024-01-29	21,300.00	22,100.00	21,300.00	21,800.00	18,080.16	8,078
2024-01-26	21,000.00	21,000.00	21,000.00	21,000.00	17,416.67	9,164
2024-01-25	21,000.00	21,000.00	21,000.00	21,000.00	17,416.67	24,115
2024-01-24	21,200.00	21,200.00	21,200.00	21,200.00	17,582.54	18,091
2024-01-23	21,000.00	21,000.00	21,000.00	21,000.00	17,416.67	38,584
2024-01-22	21,000.00	21,000.00	21,000.00	21,000.00	17,416.67	2,052
2024-01-19	21,000.00	21,000.00	21,000.00	21,000.00	17,416.67	2,580
2024-01-17	21,000.00	21,000.00	20,000.00	21,000.00	17,416.67	24,902
2024-01-16	21,000.00	21,000.00	21,000.00	21,000.00	17,416.67	6,752
2024-01-15	21,000.00	21,000.00	21,000.00	21,000.00	17,416.67	117,744
2024-01-12	21,800.00	21,800.00	20,700.00	20,700.00	17,167.86	9,405
2024-01-11	21,000.00	21,000.00	20,600.00	21,000.00	17,416.67	3,901
2024-01-10	21,000.00	21,000.00	20,600.00	20,800.00	17,250.79	14,228
2024-01-09	21,300.00	21,300.00	21,300.00	21,300.00	17,665.47	122
2024-01-08	21,300.00	21,300.00	21,300.00	21,300.00	17,665.47	1,289
2024-01-05	21,200.00	21,200.00	21,200.00	21,200.00	17,582.54	8,440
2024-01-04	21,100.00	21,400.00	21,100.00	21,300.00	17,665.47	3,979
2024-01-03	21,100.00	21,300.00	21,100.00	21,200.00	17,582.54	16,045
2024-01-02	21,500.00	21,500.00	21,500.00	21,500.00	17,831.35	121
2023-12-29	21,200.00	21,400.00	21,000.00	21,000.00	17,416.67	7,236
2023-12-28	21,300.00	21,400.00	21,300.00	21,400.00	17,748.41	1,447
2023-12-27	21,500.00	21,500.00	21,400.00	21,400.00	17,748.41	1,809
2023-12-26	21,100.00	21,500.00	21,100.00	21,500.00	17,831.35	17,483
2023-12-25	21,500.00	21,500.00	21,500.00	21,500.00	17,831.35	13,625
2023-12-22	21,500.00	21,500.00	21,500.00	21,500.00	17,831.35	4,824
2023-12-21	21,300.00	21,500.00	21,300.00	21,500.00	17,831.35	3,617
2023-12-20	21,300.00	21,800.00	21,300.00	21,500.00	17,831.35	7,234
2023-12-19	21,100.00	21,500.00	21,100.00	21,500.00	17,831.35	5,426
2023-12-18	21,000.00	21,100.00	21,000.00	21,100.00	17,499.60	2,411
2023-12-15	21,000.00	21,000.00	21,000.00	21,000.00	17,416.67	603
2023-12-14	21,000.00	21,000.00	21,000.00	21,000.00	17,416.67	1,447
2023-12-13	21,100.00	21,100.00	21,000.00	21,000.00	17,416.67	1,331,684
2023-12-12	21,100.00	21,400.00	21,100.00	21,200.00	17,582.54	2,431
2023-12-11	21,100.00	21,400.00	21,100.00	21,400.00	17,748.41	8,986
2023-12-08	21,000.00	21,300.00	20,500.00	21,300.00	17,665.47	15,072
2023-12-07	20,800.00	21,000.00	20,600.00	20,800.00	17,250.79	2,653
2023-12-06	21,200.00	21,200.00	20,800.00	20,800.00	17,250.79	5,064
2023-12-05	20,600.00	20,600.00	20,600.00	20,600.00	17,084.92	39,789
2023-12-04	21,000.00	21,500.00	21,000.00	21,400.00	17,748.41	23,150
2023-12-01	21,000.00	21,000.00	21,000.00	21,000.00	17,416.67	362
2023-11-30	21,800.00	21,800.00	20,800.00	21,800.00	18,080.16	447
2023-11-29	20,600.00	21,300.00	20,600.00	21,300.00	17,665.47	150,838
2023-11-28	20,700.00	20,700.00	20,700.00	20,700.00	17,167.86	362
2023-11-27	20,500.00	20,500.00	20,500.00	20,500.00	17,001.98	108,517
2023-11-23	21,500.00	21,500.00	21,500.00	21,500.00	17,831.35	2,411
2023-11-20	21,500.00	21,500.00	21,500.00	21,500.00	17,831.35	500
2023-11-16	20,500.00	21,500.00	20,400.00	21,500.00	17,831.35	2,894
2023-11-08	22,500.00	22,600.00	22,500.00	22,600.00	18,743.65	723

← NewerPage 12 of 18 · 1,030 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.