Song Da N011 JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	26,500.00	27,500.00	26,500.00	27,500.00	20,327.58	7,427
2022-06-16	27,000.00	28,300.00	27,000.00	28,300.00	20,918.92	13,528
2022-06-15	26,800.00	26,800.00	26,800.00	26,800.00	19,810.15	22,813
2022-06-14	26,800.00	26,800.00	26,800.00	26,800.00	19,810.15	2,122
2022-06-13	26,500.00	26,800.00	26,300.00	26,800.00	19,810.15	18,701
2022-06-03	28,100.00	28,100.00	28,100.00	28,100.00	20,771.09	133
2022-06-02	26,500.00	26,500.00	26,500.00	26,500.00	19,588.39	14,192
2022-05-31	27,800.00	27,800.00	27,800.00	27,800.00	20,549.33	265
2022-05-26	26,800.00	28,000.00	26,800.00	28,000.00	20,697.17	15,651
2022-05-25	26,500.00	26,800.00	26,500.00	26,800.00	19,810.15	43,371
2022-05-24	26,500.00	27,400.00	26,500.00	27,400.00	20,253.66	5,464
2022-05-23	26,100.00	27,500.00	26,100.00	27,500.00	20,327.58	398
2022-05-20	26,100.00	27,000.00	26,100.00	27,000.00	19,957.98	1,592
2022-05-16	25,000.00	27,000.00	25,000.00	27,000.00	19,957.98	1,326
2022-05-13	26,500.00	27,000.00	26,500.00	27,000.00	19,957.98	7,958
2022-05-12	26,700.00	26,900.00	26,000.00	26,900.00	19,884.07	531
2022-05-11	26,100.00	26,700.00	26,000.00	26,700.00	19,736.23	6,548
2022-05-10	27,000.00	27,000.00	25,000.00	26,900.00	19,884.07	11,008
2022-05-09	26,900.00	26,900.00	26,900.00	26,900.00	19,884.07	12,733
2022-04-29	27,500.00	28,800.00	27,000.00	28,800.00	21,288.52	663
2022-04-28	26,100.00	28,500.00	26,100.00	28,500.00	21,066.76	4,377
2022-04-27	26,000.00	28,500.00	26,000.00	28,500.00	21,066.76	796
2022-04-26	27,400.00	28,800.00	27,400.00	28,700.00	21,214.60	1,592
2022-04-25	26,200.00	26,200.00	26,200.00	26,200.00	19,366.64	133
2022-04-22	28,000.00	28,000.00	28,000.00	28,000.00	20,697.17	133
2022-04-21	26,000.00	26,600.00	25,900.00	26,600.00	19,662.31	36,208
2022-04-20	28,100.00	28,100.00	24,400.00	24,400.00	18,036.10	265
2022-04-19	27,700.00	27,700.00	27,000.00	27,000.00	19,957.98	44,168
2022-04-18	26,100.00	26,500.00	26,000.00	26,500.00	19,588.39	9,682
2022-04-13	27,100.00	28,200.00	27,100.00	28,200.00	20,845.01	45,758
2022-04-12	27,900.00	28,800.00	27,300.00	28,500.00	21,066.76	18,172
2022-04-08	29,900.00	29,900.00	29,800.00	29,800.00	22,027.70	1,592
2022-04-07	27,500.00	28,800.00	27,300.00	27,300.00	20,179.74	28,384
2022-04-06	27,000.00	28,800.00	27,000.00	28,800.00	21,288.52	77,457
2022-04-05	27,100.00	27,200.00	26,600.00	27,200.00	20,105.82	19,497
2022-04-04	27,000.00	27,100.00	27,000.00	27,100.00	20,031.90	18,197
2022-04-01	26,500.00	26,800.00	26,300.00	26,800.00	19,810.15	9,567
2022-03-31	26,800.00	26,800.00	26,300.00	26,300.00	19,440.55	22,945
2022-03-30	26,400.00	26,400.00	25,500.00	26,300.00	19,440.55	14,192
2022-03-29	26,400.00	26,400.00	26,400.00	26,400.00	19,514.47	42,575
2022-03-25	26,500.00	26,500.00	26,500.00	26,500.00	19,588.39	133
2022-03-24	26,900.00	26,900.00	26,900.00	26,900.00	19,884.07	133
2022-03-23	25,900.00	26,500.00	25,800.00	26,500.00	19,588.39	11,672
2022-03-22	25,600.00	26,000.00	25,600.00	25,900.00	19,144.88	18,701
2022-03-21	25,700.00	25,700.00	25,000.00	25,600.00	18,923.13	6,897
2022-03-18	25,800.00	25,800.00	24,100.00	24,400.00	18,036.10	5,358
2022-03-17	25,900.00	25,900.00	25,900.00	25,900.00	19,144.88	134
2022-03-15	26,000.00	26,000.00	26,000.00	26,000.00	18,476.76	1,989
2022-03-14	26,400.00	26,400.00	26,400.00	26,400.00	18,761.02	316
2022-03-11	25,600.00	26,400.00	25,500.00	25,600.00	18,192.50	9,152
2022-03-10	25,500.00	25,700.00	25,400.00	25,600.00	18,192.50	7,427
2022-03-09	25,800.00	26,600.00	25,800.00	26,600.00	18,903.15	1,326
2022-03-08	25,800.00	26,700.00	25,200.00	26,700.00	18,974.21	11,804
2022-03-07	25,600.00	26,700.00	25,500.00	26,700.00	18,974.21	29,709
2022-03-04	26,100.00	27,000.00	25,400.00	26,700.00	18,974.21	11,072
2022-03-03	26,000.00	26,000.00	26,000.00	26,000.00	18,476.76	411
2022-03-02	27,900.00	27,900.00	27,900.00	27,900.00	19,826.99	133
2022-02-24	27,400.00	27,400.00	25,500.00	26,000.00	18,476.76	48,552
2022-02-23	26,200.00	26,200.00	26,200.00	26,200.00	18,618.89	10,886
2022-02-11	28,000.00	28,000.00	27,200.00	27,200.00	19,329.53	10,611

← NewerPage 16 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.