Song Da N011 JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-07 | 24,300.00 | 25,000.00 | 24,300.00 | 25,000.00 | 18,849.21 | 1,462 |
| 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 |
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.