Song Da N011 JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 21,000.00 | 21,800.00 | 21,000.00 | 21,800.00 | 18,080.16 | 1,809 |
| 2023-11-01 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 17,416.67 | 121 |
| 2023-10-30 | 20,300.00 | 21,000.00 | 20,300.00 | 21,000.00 | 17,416.67 | 29,661 |
| 2023-10-27 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 18,080.16 | 121 |
| 2023-10-26 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 18,080.16 | 121 |
| 2023-10-23 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 18,080.16 | 121 |
| 2023-10-20 | 21,000.00 | 21,100.00 | 21,000.00 | 21,100.00 | 17,499.60 | 3,256 |
| 2023-10-18 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 17,665.47 | 241 |
| 2023-10-17 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 17,665.47 | 362 |
| 2023-10-16 | 21,900.00 | 22,000.00 | 21,900.00 | 22,000.00 | 18,246.03 | 1,085 |
| 2023-10-13 | 22,000.00 | 22,000.00 | 21,300.00 | 22,000.00 | 18,246.03 | 880 |
| 2023-10-12 | 21,500.00 | 22,600.00 | 21,300.00 | 22,100.00 | 18,328.97 | 18,327 |
| 2023-10-10 | 22,500.00 | 22,700.00 | 22,500.00 | 22,700.00 | 18,826.59 | 1,206 |
| 2023-10-09 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 18,743.65 | 121 |
| 2023-10-06 | 22,100.00 | 22,500.00 | 22,100.00 | 22,500.00 | 18,660.71 | 29,179 |
| 2023-10-05 | 23,000.00 | 23,000.00 | 22,700.00 | 22,700.00 | 18,826.59 | 362 |
| 2023-10-04 | 23,000.00 | 23,000.00 | 22,000.00 | 22,000.00 | 18,246.03 | 362 |
| 2023-10-03 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 19,075.40 | 262 |
| 2023-10-02 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 19,075.40 | 121 |
| 2023-09-22 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 19,075.40 | 1,688 |
| 2023-09-21 | 23,500.00 | 23,700.00 | 23,500.00 | 23,500.00 | 19,490.08 | 5,546 |
| 2023-09-20 | 23,000.00 | 24,400.00 | 23,000.00 | 23,500.00 | 19,490.08 | 3,979 |
| 2023-09-19 | 23,200.00 | 23,200.00 | 23,200.00 | 23,200.00 | 19,241.27 | 241 |
| 2023-09-18 | 23,000.00 | 23,300.00 | 23,000.00 | 23,300.00 | 19,324.20 | 11,268 |
| 2023-09-15 | 22,900.00 | 23,300.00 | 22,900.00 | 23,300.00 | 19,324.20 | 3,858 |
| 2023-09-14 | 23,000.00 | 23,400.00 | 23,000.00 | 23,400.00 | 19,407.14 | 332 |
| 2023-09-13 | 23,100.00 | 23,400.00 | 23,100.00 | 23,400.00 | 19,407.14 | 1,206 |
| 2023-09-12 | 23,500.00 | 23,500.00 | 23,100.00 | 23,400.00 | 19,407.14 | 1,825 |
| 2023-09-11 | 23,800.00 | 23,800.00 | 23,500.00 | 23,500.00 | 19,490.08 | 543 |
| 2023-09-08 | 23,500.00 | 24,000.00 | 23,500.00 | 24,000.00 | 19,904.76 | 1,221 |
| 2023-09-07 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 19,904.76 | 603 |
| 2023-09-06 | 23,500.00 | 23,600.00 | 23,500.00 | 23,600.00 | 19,573.01 | 754 |
| 2023-09-05 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 19,490.08 | 121 |
| 2023-08-30 | 23,400.00 | 23,500.00 | 23,400.00 | 23,500.00 | 19,490.08 | 21,585 |
| 2023-08-29 | 23,400.00 | 23,400.00 | 23,100.00 | 23,100.00 | 19,158.33 | 844 |
| 2023-08-25 | 23,000.00 | 23,400.00 | 23,000.00 | 23,400.00 | 19,407.14 | 365 |
| 2023-08-24 | 23,000.00 | 23,400.00 | 23,000.00 | 23,400.00 | 19,407.14 | 922 |
| 2023-08-23 | 23,000.00 | 23,500.00 | 23,000.00 | 23,500.00 | 19,490.08 | 603 |
| 2023-08-22 | 22,600.00 | 23,000.00 | 22,600.00 | 23,000.00 | 19,075.40 | 363 |
| 2023-08-21 | 22,500.00 | 23,400.00 | 22,500.00 | 23,400.00 | 19,407.14 | 1,206 |
| 2023-08-16 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 19,407.14 | 605 |
| 2023-08-15 | 23,100.00 | 23,400.00 | 23,100.00 | 23,400.00 | 19,407.14 | 1,813 |
| 2023-08-14 | 22,800.00 | 23,600.00 | 22,800.00 | 23,400.00 | 19,407.14 | 2,919 |
| 2023-08-11 | 23,000.00 | 24,000.00 | 22,500.00 | 23,500.00 | 19,490.08 | 6,153 |
| 2023-08-10 | 22,500.00 | 23,000.00 | 22,500.00 | 23,000.00 | 19,075.40 | 3,014 |
| 2023-08-09 | 22,800.00 | 23,000.00 | 22,700.00 | 23,000.00 | 19,075.40 | 8,685 |
| 2023-08-08 | 22,500.00 | 22,600.00 | 22,500.00 | 22,600.00 | 18,743.65 | 2,170 |
| 2023-08-07 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 18,660.71 | 3,618 |
| 2023-08-04 | 22,500.00 | 22,600.00 | 22,500.00 | 22,600.00 | 18,743.65 | 3,304 |
| 2023-08-03 | 21,300.00 | 23,600.00 | 21,300.00 | 23,600.00 | 19,573.01 | 280 |
| 2023-08-02 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 18,743.65 | 3,280 |
| 2023-08-01 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 18,660.71 | 1,809 |
| 2023-07-31 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 18,660.71 | 2,565 |
| 2023-07-26 | 22,100.00 | 22,900.00 | 22,000.00 | 22,900.00 | 18,992.46 | 3,135 |
| 2023-07-25 | 22,900.00 | 22,900.00 | 22,200.00 | 22,200.00 | 18,411.90 | 211,939 |
| 2023-07-24 | 23,000.00 | 23,000.00 | 22,000.00 | 22,000.00 | 18,246.03 | 892 |
| 2023-07-21 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 19,075.40 | 1,212 |
| 2023-07-13 | 22,400.00 | 24,500.00 | 22,400.00 | 24,500.00 | 20,319.44 | 6,390 |
| 2023-07-10 | 24,200.00 | 24,500.00 | 24,200.00 | 24,500.00 | 20,319.44 | 3,990 |
| 2023-07-07 | 24,300.00 | 25,000.00 | 24,300.00 | 25,000.00 | 18,849.21 | 1,462 |
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.