Song Da N011 JSC historical data

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

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

← NewerPage 13 of 18 · 1,034 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.