Song Da N011 JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 22,400.00 | 23,300.00 | 22,400.00 | 23,300.00 | 19,324.20 | 184,961 |
| 2025-05-09 | 22,500.00 | 22,500.00 | 21,900.00 | 22,000.00 | 18,246.03 | 83,678 |
| 2025-05-08 | 22,200.00 | 22,600.00 | 21,900.00 | 22,500.00 | 18,660.71 | 87,316 |
| 2025-05-07 | 22,400.00 | 22,500.00 | 22,100.00 | 22,100.00 | 18,328.97 | 102,870 |
| 2025-05-06 | 22,500.00 | 22,900.00 | 22,300.00 | 22,500.00 | 18,660.71 | 151,448 |
| 2025-05-05 | 23,200.00 | 23,500.00 | 22,200.00 | 22,500.00 | 18,660.71 | 143,764 |
| 2025-04-29 | 23,000.00 | 23,900.00 | 22,800.00 | 23,100.00 | 19,158.33 | 102,976 |
| 2025-04-28 | 23,200.00 | 23,200.00 | 22,500.00 | 23,000.00 | 19,075.40 | 49,562 |
| 2025-04-25 | 23,300.00 | 23,300.00 | 22,900.00 | 22,900.00 | 18,992.46 | 55,247 |
| 2025-04-24 | 23,000.00 | 23,300.00 | 22,800.00 | 23,000.00 | 19,075.40 | 66,925 |
| 2025-04-23 | 22,800.00 | 23,000.00 | 22,600.00 | 23,000.00 | 19,075.40 | 48,672 |
| 2025-04-22 | 23,200.00 | 23,200.00 | 21,500.00 | 22,500.00 | 18,660.71 | 101,284 |
| 2025-04-21 | 23,600.00 | 23,600.00 | 22,900.00 | 23,500.00 | 19,490.08 | 93,470 |
| 2025-04-18 | 23,700.00 | 23,800.00 | 23,300.00 | 23,600.00 | 19,573.01 | 93,523 |
| 2025-04-17 | 23,200.00 | 23,500.00 | 22,800.00 | 23,400.00 | 19,407.14 | 111,778 |
| 2025-04-16 | 22,000.00 | 23,600.00 | 20,800.00 | 23,200.00 | 19,241.27 | 214,710 |
| 2025-04-15 | 22,800.00 | 22,800.00 | 21,900.00 | 22,600.00 | 18,743.65 | 94,783 |
| 2025-04-14 | 23,000.00 | 23,000.00 | 22,300.00 | 22,800.00 | 18,909.52 | 232,770 |
| 2025-04-11 | 22,500.00 | 23,800.00 | 21,900.00 | 22,400.00 | 18,577.78 | 237,863 |
| 2025-04-10 | 21,500.00 | 21,700.00 | 21,500.00 | 21,700.00 | 17,997.22 | 2,972 |
| 2025-04-09 | 19,500.00 | 20,700.00 | 18,900.00 | 19,800.00 | 16,421.43 | 250,874 |
| 2025-04-08 | 22,800.00 | 22,800.00 | 20,300.00 | 20,300.00 | 16,836.11 | 260,907 |
| 2025-04-04 | 21,500.00 | 23,500.00 | 21,400.00 | 22,500.00 | 18,660.71 | 258,464 |
| 2025-04-03 | 25,800.00 | 25,800.00 | 23,600.00 | 23,600.00 | 19,573.01 | 330,919 |
| 2025-04-02 | 25,900.00 | 26,900.00 | 25,600.00 | 26,200.00 | 21,729.36 | 70,683 |
| 2025-04-01 | 26,400.00 | 26,400.00 | 25,700.00 | 25,800.00 | 21,397.62 | 29,902 |
| 2025-03-31 | 26,400.00 | 26,700.00 | 26,000.00 | 26,200.00 | 21,729.36 | 108,654 |
| 2025-03-28 | 26,900.00 | 27,700.00 | 26,700.00 | 26,800.00 | 22,226.98 | 145,496 |
| 2025-03-27 | 25,400.00 | 26,800.00 | 25,200.00 | 26,600.00 | 22,061.11 | 257,291 |
| 2025-03-26 | 26,000.00 | 26,200.00 | 25,200.00 | 25,600.00 | 21,231.74 | 71,609 |
| 2025-03-25 | 25,500.00 | 26,000.00 | 25,000.00 | 26,000.00 | 21,563.49 | 116,356 |
| 2025-03-24 | 25,900.00 | 25,900.00 | 25,000.00 | 25,000.00 | 20,734.13 | 78,857 |
| 2025-03-21 | 26,200.00 | 26,400.00 | 25,700.00 | 25,900.00 | 21,480.55 | 85,140 |
| 2025-03-20 | 26,200.00 | 26,400.00 | 25,800.00 | 26,300.00 | 21,812.30 | 115,632 |
| 2025-03-19 | 26,000.00 | 26,600.00 | 26,000.00 | 26,200.00 | 21,729.36 | 107,311 |
| 2025-03-18 | 26,500.00 | 26,900.00 | 26,300.00 | 26,300.00 | 21,812.30 | 97,267 |
| 2025-03-17 | 26,800.00 | 26,800.00 | 26,100.00 | 26,500.00 | 21,978.17 | 178,110 |
| 2025-03-14 | 26,600.00 | 26,700.00 | 26,100.00 | 26,500.00 | 21,978.17 | 113,340 |
| 2025-03-13 | 26,200.00 | 26,800.00 | 26,000.00 | 26,300.00 | 21,812.30 | 175,718 |
| 2025-03-12 | 26,600.00 | 27,200.00 | 25,900.00 | 26,200.00 | 21,729.36 | 365,464 |
| 2025-03-11 | 27,600.00 | 27,600.00 | 26,500.00 | 27,000.00 | 22,392.86 | 405,387 |
| 2025-03-10 | 28,500.00 | 28,500.00 | 27,400.00 | 27,500.00 | 22,807.54 | 114,632 |
| 2025-03-07 | 27,500.00 | 29,500.00 | 27,500.00 | 28,300.00 | 23,471.03 | 408,995 |
| 2025-03-06 | 27,500.00 | 27,700.00 | 26,900.00 | 27,500.00 | 22,807.54 | 102,128 |
| 2025-03-05 | 27,900.00 | 28,000.00 | 26,900.00 | 27,500.00 | 22,807.54 | 115,154 |
| 2025-03-04 | 26,600.00 | 28,000.00 | 26,600.00 | 27,700.00 | 22,973.41 | 273,459 |
| 2025-03-03 | 28,000.00 | 28,500.00 | 26,800.00 | 26,900.00 | 22,309.92 | 199,164 |
| 2025-02-28 | 26,000.00 | 28,500.00 | 25,500.00 | 27,900.00 | 23,139.28 | 416,369 |
| 2025-02-27 | 26,200.00 | 26,200.00 | 25,400.00 | 26,000.00 | 21,563.49 | 301,731 |
| 2025-02-26 | 27,700.00 | 27,700.00 | 25,300.00 | 26,100.00 | 21,646.43 | 604,423 |
| 2025-02-25 | 29,000.00 | 29,200.00 | 27,100.00 | 27,800.00 | 23,056.35 | 332,518 |
| 2025-02-24 | 27,300.00 | 29,300.00 | 27,300.00 | 28,500.00 | 23,636.90 | 352,417 |
| 2025-02-21 | 26,500.00 | 27,900.00 | 25,700.00 | 27,300.00 | 22,641.66 | 505,384 |
| 2025-02-20 | 25,100.00 | 26,600.00 | 24,700.00 | 25,800.00 | 21,397.62 | 426,835 |
| 2025-02-19 | 27,000.00 | 27,000.00 | 24,600.00 | 25,100.00 | 20,817.06 | 171,769 |
| 2025-02-18 | 25,000.00 | 26,300.00 | 24,800.00 | 25,300.00 | 20,982.93 | 280,822 |
| 2025-02-17 | 22,800.00 | 24,700.00 | 22,800.00 | 24,700.00 | 20,485.32 | 686,242 |
| 2025-02-14 | 22,500.00 | 23,600.00 | 22,300.00 | 22,500.00 | 18,660.71 | 248,222 |
| 2025-02-13 | 21,700.00 | 22,900.00 | 21,200.00 | 22,200.00 | 18,411.90 | 283,599 |
| 2025-02-12 | 21,500.00 | 21,900.00 | 21,000.00 | 21,300.00 | 17,665.47 | 105,431 |
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.