Song Da N011 JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 17,740.43 | 7,295 |
| 2022-11-11 | 25,200.00 | 25,200.00 | 25,200.00 | 25,200.00 | 18,627.45 | 133 |
| 2022-11-10 | 25,200.00 | 25,200.00 | 25,200.00 | 25,200.00 | 18,627.45 | 489 |
| 2022-11-09 | 25,200.00 | 25,200.00 | 25,200.00 | 25,200.00 | 18,627.45 | 1,007 |
| 2022-11-07 | 25,200.00 | 27,700.00 | 25,200.00 | 25,200.00 | 18,627.45 | 9,153 |
| 2022-10-25 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 20,697.17 | 233 |
| 2022-10-24 | 27,000.00 | 27,000.00 | 26,700.00 | 26,700.00 | 19,736.23 | 4,113 |
| 2022-10-19 | 29,200.00 | 29,200.00 | 29,200.00 | 29,200.00 | 21,584.19 | 133 |
| 2022-10-17 | 27,900.00 | 27,900.00 | 27,900.00 | 27,900.00 | 20,623.25 | 133 |
| 2022-10-14 | 30,800.00 | 30,800.00 | 30,800.00 | 30,800.00 | 22,766.88 | 134 |
| 2022-10-11 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 21,732.03 | 133 |
| 2022-10-10 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 19,957.98 | 13,263 |
| 2022-10-07 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 19,957.98 | 3,183 |
| 2022-10-03 | 27,300.00 | 27,300.00 | 27,000.00 | 27,000.00 | 19,957.98 | 504 |
| 2022-09-30 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 19,218.80 | 133 |
| 2022-09-23 | 27,200.00 | 27,500.00 | 27,200.00 | 27,500.00 | 20,327.58 | 1,203 |
| 2022-09-21 | 30,300.00 | 30,300.00 | 30,000.00 | 30,000.00 | 22,175.54 | 3,634 |
| 2022-09-20 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 24,319.17 | 724 |
| 2022-09-09 | 33,000.00 | 36,500.00 | 33,000.00 | 36,500.00 | 26,980.24 | 931,206 |
| 2022-09-08 | 30,100.00 | 36,000.00 | 30,100.00 | 36,000.00 | 26,610.64 | 6,764 |
| 2022-08-31 | 32,500.00 | 33,300.00 | 32,500.00 | 33,300.00 | 24,614.85 | 477 |
| 2022-08-30 | 33,800.00 | 35,400.00 | 31,300.00 | 35,400.00 | 26,167.13 | 663 |
| 2022-08-29 | 30,500.00 | 34,600.00 | 30,500.00 | 34,600.00 | 25,575.79 | 5,703 |
| 2022-08-26 | 34,000.00 | 34,000.00 | 32,500.00 | 33,800.00 | 24,984.44 | 3,026,653 |
| 2022-08-25 | 32,000.00 | 36,100.00 | 32,000.00 | 36,100.00 | 26,684.56 | 33,821 |
| 2022-08-24 | 30,000.00 | 33,000.00 | 30,000.00 | 32,900.00 | 24,319.17 | 1,592 |
| 2022-08-23 | 30,000.00 | 33,000.00 | 30,000.00 | 33,000.00 | 24,393.09 | 7,958 |
| 2022-08-19 | 29,900.00 | 30,000.00 | 29,900.00 | 30,000.00 | 22,175.54 | 2,653 |
| 2022-08-16 | 29,700.00 | 29,900.00 | 29,600.00 | 29,900.00 | 22,101.62 | 8,754 |
| 2022-08-15 | 28,000.00 | 29,700.00 | 27,700.00 | 29,500.00 | 21,805.95 | 3,051 |
| 2022-08-11 | 29,200.00 | 29,900.00 | 29,200.00 | 29,900.00 | 22,101.62 | 5,968 |
| 2022-08-10 | 29,200.00 | 30,000.00 | 29,200.00 | 29,200.00 | 21,584.19 | 1,061 |
| 2022-08-09 | 29,200.00 | 29,200.00 | 29,200.00 | 29,200.00 | 21,584.19 | 133 |
| 2022-08-08 | 29,700.00 | 29,700.00 | 29,100.00 | 29,100.00 | 21,510.27 | 4,907 |
| 2022-08-05 | 29,000.00 | 30,000.00 | 29,000.00 | 29,100.00 | 21,510.27 | 16,579 |
| 2022-08-04 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 22,175.54 | 1,592 |
| 2022-08-03 | 31,200.00 | 31,900.00 | 31,200.00 | 31,900.00 | 23,579.99 | 50,798 |
| 2022-08-02 | 30,500.00 | 33,500.00 | 30,500.00 | 31,200.00 | 23,062.56 | 54,025 |
| 2022-08-01 | 26,500.00 | 30,500.00 | 26,500.00 | 30,500.00 | 22,545.13 | 33,556 |
| 2022-07-29 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 21,732.03 | 7,295 |
| 2022-07-28 | 36,200.00 | 36,200.00 | 32,600.00 | 32,600.00 | 24,097.42 | 2,390,687 |
| 2022-07-27 | 43,000.00 | 43,000.00 | 36,200.00 | 36,200.00 | 26,758.48 | 3,846 |
| 2022-07-26 | 36,500.00 | 40,200.00 | 36,500.00 | 40,200.00 | 29,715.22 | 3,157,693 |
| 2022-07-25 | 36,800.00 | 40,400.00 | 35,000.00 | 40,400.00 | 29,863.06 | 2,953,069 |
| 2022-07-22 | 33,500.00 | 36,800.00 | 33,500.00 | 36,800.00 | 27,201.99 | 235,952 |
| 2022-07-21 | 31,100.00 | 33,500.00 | 31,100.00 | 33,500.00 | 24,762.68 | 117,512 |
| 2022-07-19 | 29,100.00 | 31,000.00 | 29,100.00 | 30,500.00 | 22,545.13 | 8,963 |
| 2022-07-18 | 30,000.00 | 30,500.00 | 30,000.00 | 30,500.00 | 22,545.13 | 98,507 |
| 2022-07-15 | 27,600.00 | 29,000.00 | 27,600.00 | 28,100.00 | 20,771.09 | 1,166,760 |
| 2022-07-14 | 27,200.00 | 28,500.00 | 27,200.00 | 28,500.00 | 21,066.76 | 4,267,132 |
| 2022-07-13 | 27,000.00 | 29,000.00 | 27,000.00 | 29,000.00 | 21,436.35 | 7,560 |
| 2022-07-12 | 29,000.00 | 29,000.00 | 26,500.00 | 27,400.00 | 20,253.66 | 928 |
| 2022-07-11 | 26,500.00 | 27,400.00 | 26,500.00 | 27,400.00 | 20,253.66 | 14,589 |
| 2022-07-07 | 27,400.00 | 27,400.00 | 27,400.00 | 27,400.00 | 20,253.66 | 4,775 |
| 2022-07-06 | 27,400.00 | 27,400.00 | 27,400.00 | 27,400.00 | 20,253.66 | 398 |
| 2022-06-29 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 20,327.58 | 133 |
| 2022-06-28 | 27,500.00 | 27,500.00 | 26,200.00 | 27,000.00 | 19,957.98 | 663 |
| 2022-06-24 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 19,957.98 | 663 |
| 2022-06-22 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 19,957.98 | 133 |
| 2022-06-20 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 19,588.39 | 13,926 |
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.