Song Da N011 JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 22,000.00 | 22,500.00 | 20,700.00 | 21,300.00 | 17,665.47 | 357,481 |
| 2025-02-10 | 22,000.00 | 23,200.00 | 21,700.00 | 21,900.00 | 18,163.09 | 279,006 |
| 2025-02-07 | 21,000.00 | 22,900.00 | 20,800.00 | 22,000.00 | 18,246.03 | 506,983 |
| 2025-02-06 | 21,800.00 | 22,200.00 | 20,900.00 | 20,900.00 | 17,333.73 | 290,830 |
| 2025-02-05 | 20,500.00 | 21,200.00 | 20,100.00 | 21,200.00 | 17,582.54 | 1,215,121 |
| 2025-02-04 | 17,900.00 | 19,300.00 | 17,600.00 | 19,300.00 | 16,006.74 | 911,918 |
| 2025-02-03 | 17,900.00 | 18,100.00 | 17,600.00 | 17,600.00 | 14,596.82 | 6,404 |
| 2025-01-24 | 18,000.00 | 18,200.00 | 17,600.00 | 17,900.00 | 14,845.63 | 1,929 |
| 2025-01-23 | 17,600.00 | 18,100.00 | 17,400.00 | 17,800.00 | 14,762.70 | 14,589 |
| 2025-01-22 | 17,800.00 | 17,900.00 | 17,600.00 | 17,600.00 | 14,596.82 | 27,973 |
| 2025-01-21 | 17,900.00 | 17,900.00 | 17,600.00 | 17,800.00 | 14,762.70 | 32,918 |
| 2025-01-20 | 17,900.00 | 18,200.00 | 17,800.00 | 18,200.00 | 15,094.44 | 23,995 |
| 2025-01-17 | 18,000.00 | 18,100.00 | 18,000.00 | 18,000.00 | 14,928.57 | 8,327 |
| 2025-01-16 | 17,900.00 | 18,200.00 | 17,800.00 | 18,100.00 | 15,011.51 | 20,256 |
| 2025-01-15 | 17,900.00 | 18,100.00 | 17,700.00 | 18,100.00 | 15,011.51 | 24,959 |
| 2025-01-14 | 17,700.00 | 17,900.00 | 17,600.00 | 17,700.00 | 14,679.76 | 6,873 |
| 2025-01-13 | 18,200.00 | 18,200.00 | 17,700.00 | 17,900.00 | 14,845.63 | 23,271 |
| 2025-01-10 | 18,500.00 | 18,500.00 | 18,200.00 | 18,200.00 | 15,094.44 | 24,115 |
| 2025-01-09 | 18,400.00 | 19,000.00 | 18,400.00 | 18,400.00 | 15,260.32 | 31,711 |
| 2025-01-08 | 18,200.00 | 18,200.00 | 18,100.00 | 18,200.00 | 15,094.44 | 31,229 |
| 2025-01-07 | 18,300.00 | 18,300.00 | 18,200.00 | 18,300.00 | 15,177.38 | 2,050 |
| 2025-01-06 | 18,400.00 | 18,400.00 | 18,100.00 | 18,300.00 | 15,177.38 | 25,202 |
| 2025-01-03 | 18,500.00 | 18,500.00 | 18,200.00 | 18,200.00 | 15,094.44 | 11,213 |
| 2025-01-02 | 18,700.00 | 18,700.00 | 18,200.00 | 18,200.00 | 15,094.44 | 15,196 |
| 2024-12-31 | 18,300.00 | 18,300.00 | 18,200.00 | 18,200.00 | 15,094.44 | 16,319 |
| 2024-12-30 | 18,500.00 | 18,500.00 | 18,300.00 | 18,300.00 | 15,177.38 | 39,308 |
| 2024-12-27 | 18,600.00 | 18,900.00 | 18,300.00 | 18,500.00 | 15,343.25 | 235,001 |
| 2024-12-26 | 18,500.00 | 18,800.00 | 18,500.00 | 18,800.00 | 15,592.06 | 69,150 |
| 2024-12-25 | 18,900.00 | 19,200.00 | 18,600.00 | 19,000.00 | 15,757.94 | 28,744 |
| 2024-12-24 | 19,300.00 | 19,300.00 | 18,000.00 | 18,500.00 | 15,343.25 | 51,123 |
| 2024-12-23 | 19,500.00 | 19,500.00 | 19,000.00 | 19,300.00 | 16,006.74 | 19,537 |
| 2024-12-20 | 19,400.00 | 19,500.00 | 19,300.00 | 19,500.00 | 16,172.62 | 14,710 |
| 2024-12-19 | 19,500.00 | 19,500.00 | 19,400.00 | 19,500.00 | 16,172.62 | 16,157 |
| 2024-12-18 | 19,600.00 | 19,800.00 | 19,400.00 | 19,800.00 | 16,421.43 | 15,192 |
| 2024-12-17 | 19,500.00 | 19,600.00 | 19,500.00 | 19,600.00 | 16,255.55 | 8,561 |
| 2024-12-13 | 19,500.00 | 19,500.00 | 19,300.00 | 19,500.00 | 16,172.62 | 13,022 |
| 2024-12-12 | 19,400.00 | 19,500.00 | 19,400.00 | 19,500.00 | 16,172.62 | 23,030 |
| 2024-12-11 | 19,900.00 | 19,900.00 | 19,300.00 | 19,400.00 | 16,089.68 | 21,221 |
| 2024-12-10 | 20,000.00 | 20,000.00 | 19,500.00 | 19,500.00 | 16,172.62 | 19,919 |
| 2024-12-09 | 18,800.00 | 19,800.00 | 18,800.00 | 19,600.00 | 16,255.55 | 68,985 |
| 2024-12-06 | 18,900.00 | 18,900.00 | 18,600.00 | 18,800.00 | 15,592.06 | 8,707 |
| 2024-12-05 | 18,800.00 | 19,000.00 | 18,700.00 | 18,900.00 | 15,675.00 | 23,874 |
| 2024-12-04 | 18,900.00 | 18,900.00 | 18,600.00 | 18,700.00 | 15,509.13 | 23,126 |
| 2024-12-03 | 19,500.00 | 19,600.00 | 18,500.00 | 18,600.00 | 15,426.19 | 104,660 |
| 2024-12-02 | 19,600.00 | 19,600.00 | 19,500.00 | 19,600.00 | 16,255.55 | 15,361 |
| 2024-11-29 | 19,900.00 | 20,000.00 | 19,500.00 | 19,700.00 | 16,338.49 | 40,151 |
| 2024-11-28 | 19,700.00 | 19,800.00 | 19,600.00 | 19,700.00 | 16,338.49 | 3,862 |
| 2024-11-27 | 20,300.00 | 20,300.00 | 19,700.00 | 19,700.00 | 16,338.49 | 11,575 |
| 2024-11-26 | 20,200.00 | 20,300.00 | 19,600.00 | 19,900.00 | 16,504.36 | 56,462 |
| 2024-11-25 | 19,700.00 | 19,700.00 | 19,500.00 | 19,500.00 | 16,172.62 | 23,271 |
| 2024-11-22 | 20,300.00 | 20,300.00 | 19,600.00 | 19,600.00 | 16,255.55 | 57,876 |
| 2024-11-21 | 20,000.00 | 20,400.00 | 20,000.00 | 20,300.00 | 16,836.11 | 38,495 |
| 2024-11-20 | 20,100.00 | 20,500.00 | 20,000.00 | 20,300.00 | 16,836.11 | 12,258 |
| 2024-11-19 | 20,000.00 | 20,300.00 | 20,000.00 | 20,300.00 | 16,836.11 | 7,239 |
| 2024-11-18 | 20,000.00 | 20,400.00 | 20,000.00 | 20,400.00 | 16,919.05 | 8,382 |
| 2024-11-15 | 20,800.00 | 20,800.00 | 20,000.00 | 20,000.00 | 16,587.30 | 89,471 |
| 2024-11-14 | 20,700.00 | 21,300.00 | 20,700.00 | 20,800.00 | 17,250.79 | 61,613 |
| 2024-11-13 | 21,000.00 | 21,000.00 | 20,700.00 | 21,000.00 | 17,416.67 | 22,070 |
| 2024-11-12 | 21,000.00 | 21,000.00 | 20,400.00 | 21,000.00 | 17,416.67 | 35,452 |
| 2024-11-11 | 20,700.00 | 21,100.00 | 20,700.00 | 21,000.00 | 17,416.67 | 36,579 |
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.