Song Da N011 JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	25,100.00	27,000.00	25,100.00	27,000.00	19,187.41	2,379
2022-01-28	27,300.00	27,500.00	27,300.00	27,300.00	19,400.60	663
2022-01-27	26,400.00	27,400.00	25,500.00	27,400.00	19,471.66	1,459
2022-01-26	25,800.00	25,800.00	25,800.00	25,800.00	18,334.63	16,712
2022-01-21	24,800.00	26,700.00	24,800.00	26,600.00	18,903.15	3,316
2022-01-20	26,500.00	27,300.00	26,500.00	27,300.00	19,400.60	4,112
2022-01-19	25,500.00	27,400.00	25,500.00	27,400.00	19,471.66	23,741
2022-01-18	27,400.00	27,400.00	25,500.00	25,500.00	18,121.44	12,255
2022-01-17	26,100.00	26,100.00	26,000.00	26,000.00	18,476.76	33,688
2022-01-14	27,900.00	27,900.00	27,900.00	27,900.00	19,826.99	133
2022-01-13	27,400.00	27,900.00	26,900.00	26,900.00	19,116.34	7,427
2022-01-12	26,500.00	27,400.00	26,500.00	27,400.00	19,471.66	5,968
2022-01-11	26,100.00	28,600.00	26,100.00	28,600.00	20,324.44	2,785
2022-01-10	28,900.00	28,900.00	26,500.00	28,800.00	20,466.57	16,712
2022-01-07	27,000.00	29,400.00	26,800.00	28,900.00	20,537.63	9,317
2022-01-06	31,000.00	31,000.00	27,100.00	29,500.00	20,964.02	7,771
2022-01-05	26,900.00	29,800.00	26,900.00	29,800.00	21,177.21	683
2022-01-04	27,600.00	31,000.00	27,600.00	29,800.00	21,177.21	2,387
2021-12-31	26,900.00	29,700.00	26,900.00	29,500.00	20,964.02	34,617
2021-12-30	27,000.00	27,000.00	25,300.00	27,000.00	19,187.41	57,924
2021-12-29	27,000.00	27,000.00	25,400.00	25,900.00	18,405.70	9,815
2021-12-28	28,000.00	28,000.00	25,100.00	26,300.00	18,689.95	18,051
2021-12-27	25,400.00	28,000.00	25,400.00	26,100.00	18,547.82	3,183
2021-12-24	25,900.00	26,600.00	24,800.00	25,500.00	18,121.44	32,495
2021-12-23	27,000.00	27,000.00	24,200.00	24,200.00	17,197.60	398
2021-12-22	25,800.00	26,200.00	25,100.00	25,700.00	18,263.57	1,989
2021-12-21	26,200.00	26,200.00	25,100.00	25,800.00	18,334.63	123,513
2021-12-20	26,500.00	27,200.00	25,800.00	25,800.00	18,334.63	8,153
2021-12-17	25,700.00	26,200.00	25,000.00	26,200.00	18,618.89	56,986
2021-12-16	25,000.00	25,700.00	25,000.00	25,700.00	18,263.57	3,715
2021-12-15	25,800.00	25,800.00	25,200.00	25,700.00	18,263.57	7,827
2021-12-14	25,800.00	25,800.00	24,600.00	25,800.00	18,334.63	1,227
2021-12-13	25,900.00	25,900.00	24,800.00	25,800.00	18,334.63	1,430
2021-12-10	25,500.00	26,000.00	25,500.00	25,900.00	18,405.70	531
2021-12-09	26,100.00	26,100.00	24,500.00	24,800.00	17,623.99	1,326
2021-12-08	25,800.00	26,000.00	25,000.00	26,000.00	18,121.44	8,223
2021-12-07	26,400.00	26,400.00	25,800.00	25,800.00	17,982.04	2,215
2021-12-06	26,100.00	26,100.00	24,300.00	24,400.00	17,006.27	2,653
2021-12-03	26,400.00	26,400.00	26,000.00	26,000.00	18,121.44	5,449
2021-12-02	26,500.00	26,500.00	26,400.00	26,400.00	18,400.23	1,618
2021-12-01	25,500.00	25,500.00	25,500.00	25,500.00	17,772.95	1,719
2021-11-30	26,300.00	26,300.00	24,600.00	25,500.00	17,772.95	6,773
2021-11-29	26,100.00	26,100.00	25,500.00	26,000.00	18,121.44	18,834
2021-11-26	26,500.00	26,500.00	26,000.00	26,000.00	18,121.44	12,998
2021-11-25	26,500.00	27,000.00	26,100.00	26,400.00	18,400.23	16,181
2021-11-24	26,900.00	26,900.00	26,100.00	26,500.00	18,469.93	5,056
2021-11-23	27,200.00	27,200.00	26,000.00	26,400.00	18,400.23	18,568
2021-11-22	26,200.00	27,000.00	25,800.00	26,000.00	18,121.44	56,541
2021-11-19	26,000.00	26,200.00	25,600.00	26,200.00	18,260.83	20,876
2021-11-18	27,400.00	27,400.00	27,100.00	27,100.00	18,888.11	265
2021-11-17	26,400.00	27,400.00	26,000.00	27,400.00	19,097.21	21,228
2021-11-16	26,200.00	28,000.00	26,200.00	27,400.00	19,097.21	116,583
2021-11-15	24,900.00	26,200.00	24,900.00	26,200.00	18,260.83	195,464
2021-11-12	22,600.00	24,000.00	22,600.00	23,900.00	16,657.78	62,342
2021-11-11	22,200.00	22,900.00	22,200.00	22,700.00	15,821.41	14,076
2021-11-10	23,900.00	23,900.00	22,000.00	22,200.00	15,472.92	30,550
2021-11-09	22,500.00	23,300.00	22,000.00	22,900.00	15,960.81	16,186
2021-11-08	23,300.00	23,300.00	22,000.00	22,800.00	15,891.11	16,448
2021-11-05	23,300.00	23,300.00	21,700.00	22,900.00	15,960.81	16,446
2021-11-04	21,500.00	23,800.00	21,500.00	23,400.00	16,309.29	9,019

← NewerPage 17 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.