Song Da N011 JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	15,100.00	15,100.00	14,800.00	15,000.00	15,000.00	150,200
2026-04-23	15,400.00	15,500.00	14,900.00	15,200.00	15,200.00	64,636
2026-04-22	15,400.00	15,500.00	14,900.00	15,500.00	15,500.00	72,010
2026-04-21	15,800.00	16,000.00	15,300.00	15,500.00	15,500.00	36,165
2026-04-20	15,800.00	15,800.00	15,500.00	15,600.00	15,600.00	14,300
2026-04-17	15,700.00	15,700.00	15,100.00	15,600.00	15,600.00	80,911
2026-04-16	16,000.00	16,000.00	15,700.00	15,700.00	15,700.00	40,958
2026-04-15	16,200.00	16,200.00	15,900.00	16,000.00	16,000.00	40,823
2026-04-14	16,000.00	16,100.00	15,900.00	16,000.00	16,000.00	134,902
2026-04-13	16,000.00	16,300.00	15,800.00	16,100.00	16,100.00	37,700
2026-04-10	16,300.00	16,400.00	16,000.00	16,300.00	16,300.00	30,700
2026-04-09	16,300.00	16,400.00	16,000.00	16,200.00	16,200.00	28,710
2026-04-08	16,200.00	16,400.00	15,700.00	16,200.00	16,200.00	150,507
2026-04-07	16,100.00	16,100.00	15,700.00	16,100.00	16,100.00	37,206
2026-04-06	16,100.00	16,300.00	15,800.00	16,100.00	16,100.00	46,512
2026-04-03	16,400.00	16,500.00	16,100.00	16,400.00	16,400.00	16,738
2026-04-02	16,300.00	16,500.00	16,200.00	16,400.00	16,400.00	31,200
2026-04-01	16,600.00	16,700.00	16,300.00	16,500.00	16,500.00	38,743
2026-03-31	16,500.00	16,600.00	16,300.00	16,500.00	16,500.00	41,411
2026-03-30	16,700.00	16,700.00	16,400.00	16,600.00	16,600.00	16,300
2026-03-27	16,800.00	16,800.00	16,500.00	16,700.00	16,700.00	13,300
2026-03-26	16,800.00	16,800.00	16,400.00	16,600.00	16,600.00	15,600
2026-03-25	16,100.00	17,000.00	16,000.00	16,600.00	16,600.00	124,233
2026-03-24	16,400.00	16,400.00	16,000.00	16,100.00	16,100.00	61,000
2026-03-23	16,000.00	17,000.00	15,700.00	15,800.00	15,800.00	83,740
2026-03-20	16,400.00	16,700.00	16,300.00	16,700.00	16,700.00	66,907
2026-03-19	16,400.00	16,400.00	16,000.00	16,400.00	16,400.00	81,266
2026-03-18	16,800.00	16,800.00	16,500.00	16,600.00	16,600.00	48,200
2026-03-17	16,800.00	17,000.00	16,600.00	16,800.00	16,800.00	35,906
2026-03-16	16,700.00	17,000.00	16,500.00	16,800.00	16,800.00	47,061
2026-03-13	17,000.00	17,100.00	16,800.00	16,900.00	16,900.00	67,600
2026-03-12	17,000.00	17,300.00	16,800.00	17,000.00	17,000.00	28,786
2026-03-11	15,000.00	17,600.00	15,000.00	17,000.00	17,000.00	57,148
2026-03-10	15,700.00	16,800.00	15,700.00	16,500.00	16,500.00	63,190
2026-03-09	16,600.00	17,100.00	15,600.00	15,600.00	15,600.00	245,938
2026-03-06	17,100.00	17,200.00	17,000.00	17,200.00	17,200.00	79,300
2026-03-05	17,500.00	17,500.00	17,200.00	17,200.00	17,200.00	41,382
2026-03-04	17,500.00	17,500.00	16,900.00	17,200.00	17,200.00	160,450
2026-03-03	17,500.00	17,700.00	17,200.00	17,400.00	17,400.00	117,017
2026-03-02	17,200.00	17,700.00	17,200.00	17,600.00	17,600.00	150,409
2026-02-27	17,900.00	17,900.00	17,600.00	17,800.00	17,800.00	90,850
2026-02-26	17,900.00	18,000.00	17,500.00	17,800.00	17,800.00	190,620
2026-02-25	17,900.00	18,000.00	17,700.00	17,900.00	17,900.00	82,920
2026-02-24	18,000.00	18,100.00	17,700.00	17,900.00	17,900.00	56,781
2026-02-23	17,800.00	18,100.00	17,700.00	18,100.00	18,100.00	101,524
2026-02-13	17,600.00	17,900.00	17,600.00	17,800.00	17,800.00	52,240
2026-02-12	17,600.00	17,600.00	17,400.00	17,600.00	17,600.00	35,200
2026-02-11	17,800.00	17,800.00	17,600.00	17,600.00	17,600.00	45,354
2026-02-10	17,600.00	18,600.00	17,500.00	17,800.00	17,800.00	121,438
2026-02-09	17,900.00	18,000.00	17,400.00	17,800.00	17,800.00	105,901
2026-02-06	18,000.00	18,000.00	17,500.00	17,900.00	17,900.00	131,273
2026-02-05	17,700.00	18,200.00	17,600.00	18,000.00	18,000.00	179,964
2026-02-04	18,100.00	18,100.00	17,500.00	17,700.00	17,700.00	175,280
2026-02-03	18,400.00	18,600.00	17,500.00	18,100.00	18,100.00	267,285
2026-02-02	20,500.00	20,500.00	18,300.00	18,300.00	18,300.00	718,025
2026-01-30	19,500.00	20,800.00	19,300.00	20,300.00	20,300.00	293,512
2026-01-29	18,900.00	19,400.00	18,900.00	19,200.00	19,200.00	137,610
2026-01-28	18,800.00	18,900.00	18,500.00	18,900.00	18,900.00	78,600
2026-01-27	18,500.00	19,200.00	18,400.00	18,800.00	18,800.00	164,753
2026-01-26	18,600.00	18,600.00	18,200.00	18,400.00	18,400.00	66,027

← NewerPage 3 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.