Song Da N011 JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	24,500.00	24,500.00	24,500.00	24,500.00	18,472.22	1,326
2023-07-05	24,100.00	24,800.00	24,100.00	24,800.00	18,698.41	6,366
2023-07-03	24,400.00	24,400.00	24,400.00	24,400.00	18,396.83	20,161
2023-06-30	23,200.00	23,200.00	23,200.00	23,200.00	17,492.06	406
2023-06-27	24,800.00	24,800.00	24,800.00	24,800.00	18,698.41	133
2023-06-23	24,700.00	24,700.00	24,700.00	24,700.00	18,623.02	39,911
2023-06-22	24,500.00	25,200.00	22,500.00	22,500.00	16,964.29	9,286
2023-06-21	24,000.00	24,000.00	24,000.00	24,000.00	18,095.24	5,968
2023-06-20	25,000.00	26,300.00	25,000.00	25,000.00	18,849.21	6,366
2023-06-19	25,000.00	25,500.00	25,000.00	25,000.00	18,849.21	33,954
2023-06-16	26,000.00	26,000.00	25,500.00	25,500.00	19,226.19	4,785
2023-06-15	25,000.00	26,000.00	25,000.00	26,000.00	19,603.18	1,194
2023-06-14	26,400.00	26,400.00	26,400.00	26,400.00	19,904.76	2,122
2023-06-13	26,400.00	26,400.00	26,400.00	26,400.00	19,904.76	134
2023-06-12	25,000.00	25,600.00	25,000.00	25,600.00	19,301.59	3,979
2023-06-09	26,200.00	26,200.00	26,000.00	26,000.00	19,603.18	8,227
2023-06-07	28,600.00	28,600.00	28,600.00	28,600.00	21,563.49	796
2023-06-06	25,100.00	26,000.00	25,100.00	26,000.00	19,603.18	14,193
2023-06-05	25,000.00	25,000.00	25,000.00	25,000.00	18,849.21	3,466
2023-06-02	25,000.00	25,000.00	25,000.00	25,000.00	18,849.21	21,222
2023-05-31	25,000.00	25,000.00	25,000.00	25,000.00	18,849.21	5,968
2023-05-30	25,000.00	25,000.00	25,000.00	25,000.00	18,849.21	265
2023-05-24	25,000.00	25,000.00	25,000.00	25,000.00	18,849.21	1,989
2023-05-22	25,000.00	25,000.00	25,000.00	25,000.00	18,849.21	663
2023-05-19	25,000.00	27,000.00	25,000.00	27,000.00	20,357.14	14,589
2023-05-16	26,000.00	26,000.00	26,000.00	26,000.00	19,603.18	1,989
2023-05-12	28,200.00	28,200.00	28,200.00	28,200.00	21,261.91	13,263
2023-05-04	27,300.00	27,300.00	27,300.00	27,300.00	20,583.33	663
2023-04-20	27,600.00	27,600.00	27,600.00	27,600.00	20,809.52	12,600
2023-04-14	27,600.00	27,600.00	27,600.00	27,600.00	20,809.52	133
2023-04-10	27,500.00	27,500.00	27,500.00	27,500.00	20,734.13	133
2023-04-06	26,500.00	27,800.00	26,500.00	27,800.00	20,960.32	5,968
2023-04-03	26,500.00	26,500.00	26,500.00	26,500.00	19,980.16	797
2023-03-24	26,100.00	26,100.00	26,100.00	26,100.00	19,678.57	796
2023-03-22	26,100.00	26,100.00	26,100.00	26,100.00	19,678.57	3,980
2023-03-21	26,100.00	26,100.00	26,100.00	26,100.00	19,678.57	265
2023-03-20	26,300.00	27,200.00	26,300.00	27,200.00	20,507.94	3,979
2023-03-15	24,900.00	25,000.00	24,900.00	25,000.00	18,849.21	5,173
2023-03-14	24,700.00	24,700.00	24,700.00	24,700.00	18,623.02	265
2023-03-10	27,000.00	27,000.00	27,000.00	27,000.00	20,357.14	133
2023-02-22	28,200.00	28,200.00	27,000.00	27,000.00	20,357.14	2,785
2023-02-21	28,000.00	28,000.00	28,000.00	28,000.00	21,111.11	133
2023-02-20	28,000.00	28,000.00	28,000.00	28,000.00	21,111.11	133
2023-02-16	26,300.00	26,300.00	26,300.00	26,300.00	19,829.37	133
2023-02-09	25,000.00	25,000.00	25,000.00	25,000.00	18,849.21	1,332
2023-02-07	25,000.00	25,000.00	25,000.00	25,000.00	18,849.21	1,326
2023-02-02	23,600.00	23,600.00	23,600.00	23,600.00	17,793.65	265
2023-01-27	23,600.00	23,600.00	23,600.00	23,600.00	17,793.65	133
2023-01-18	25,500.00	25,500.00	25,500.00	25,500.00	19,226.19	133
2023-01-06	25,900.00	25,900.00	25,900.00	25,900.00	19,527.78	1,061
2022-12-27	25,900.00	26,000.00	25,900.00	25,900.00	19,527.78	2,653
2022-12-21	26,300.00	26,300.00	26,300.00	26,300.00	19,829.37	133
2022-12-08	24,300.00	24,300.00	24,300.00	24,300.00	18,321.43	133
2022-11-30	23,000.00	23,200.00	23,000.00	23,100.00	17,416.67	1,592
2022-11-28	26,100.00	26,100.00	25,500.00	25,500.00	18,849.21	6,641
2022-11-25	25,500.00	26,500.00	25,500.00	26,500.00	19,588.39	35,943
2022-11-24	25,500.00	25,500.00	25,500.00	25,500.00	18,849.21	182
2022-11-23	25,000.00	25,000.00	25,000.00	25,000.00	18,479.61	3,979
2022-11-22	27,700.00	27,700.00	23,400.00	25,000.00	18,479.61	590,924
2022-11-15	21,600.00	26,000.00	21,600.00	26,000.00	19,218.80	9,504

← NewerPage 14 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.