Song Da N011 JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 20,700.00 | 21,000.00 | 20,700.00 | 21,000.00 | 17,416.67 | 62,940 |
| 2024-11-07 | 21,400.00 | 21,400.00 | 20,600.00 | 20,700.00 | 17,167.86 | 53,363 |
| 2024-11-06 | 20,600.00 | 21,600.00 | 20,600.00 | 21,200.00 | 17,582.54 | 48,278 |
| 2024-11-05 | 21,400.00 | 21,400.00 | 20,600.00 | 20,600.00 | 17,084.92 | 14,376 |
| 2024-11-04 | 22,200.00 | 22,200.00 | 20,700.00 | 20,800.00 | 17,250.79 | 59,941 |
| 2024-11-01 | 21,400.00 | 21,800.00 | 21,300.00 | 21,800.00 | 18,080.16 | 52,506 |
| 2024-10-31 | 23,600.00 | 23,600.00 | 21,400.00 | 21,400.00 | 17,748.41 | 366,789 |
| 2024-10-30 | 23,200.00 | 24,000.00 | 23,200.00 | 23,700.00 | 19,655.95 | 18,061 |
| 2024-10-29 | 23,300.00 | 23,800.00 | 23,200.00 | 23,800.00 | 19,738.89 | 3,979 |
| 2024-10-28 | 23,700.00 | 23,700.00 | 23,300.00 | 23,300.00 | 19,324.20 | 4,220 |
| 2024-10-25 | 23,500.00 | 23,500.00 | 22,700.00 | 23,300.00 | 19,324.20 | 15,675 |
| 2024-10-24 | 23,700.00 | 23,700.00 | 22,900.00 | 23,400.00 | 19,407.14 | 9,562 |
| 2024-10-23 | 23,400.00 | 23,600.00 | 22,800.00 | 23,400.00 | 19,407.14 | 43,064 |
| 2024-10-22 | 23,900.00 | 24,000.00 | 23,200.00 | 23,700.00 | 19,655.95 | 23,633 |
| 2024-10-21 | 24,000.00 | 24,000.00 | 23,400.00 | 23,700.00 | 19,655.95 | 3,382 |
| 2024-10-18 | 23,900.00 | 24,500.00 | 23,200.00 | 23,200.00 | 19,241.27 | 76,082 |
| 2024-10-17 | 23,900.00 | 24,000.00 | 23,400.00 | 23,700.00 | 19,655.95 | 10,852 |
| 2024-10-16 | 23,800.00 | 23,800.00 | 23,300.00 | 23,600.00 | 19,573.01 | 18,327 |
| 2024-10-15 | 24,300.00 | 24,300.00 | 23,500.00 | 24,000.00 | 19,904.76 | 26,689 |
| 2024-10-14 | 24,900.00 | 24,900.00 | 24,300.00 | 24,700.00 | 20,485.32 | 6,993 |
| 2024-10-11 | 24,000.00 | 24,900.00 | 23,900.00 | 24,300.00 | 20,153.57 | 84,051 |
| 2024-10-10 | 24,500.00 | 24,500.00 | 23,200.00 | 23,700.00 | 19,655.95 | 34,846 |
| 2024-10-09 | 23,900.00 | 24,400.00 | 23,700.00 | 23,900.00 | 19,821.82 | 22,065 |
| 2024-10-08 | 22,700.00 | 24,000.00 | 22,400.00 | 23,500.00 | 19,490.08 | 60,192 |
| 2024-10-07 | 22,300.00 | 22,900.00 | 22,300.00 | 22,400.00 | 18,577.78 | 19,475 |
| 2024-10-04 | 22,100.00 | 22,700.00 | 22,000.00 | 22,300.00 | 18,494.84 | 60,338 |
| 2024-10-03 | 22,700.00 | 22,700.00 | 22,000.00 | 22,100.00 | 18,328.97 | 92,963 |
| 2024-10-02 | 22,800.00 | 23,000.00 | 22,700.00 | 22,700.00 | 18,826.59 | 31,470 |
| 2024-10-01 | 23,100.00 | 23,400.00 | 22,700.00 | 22,800.00 | 18,909.52 | 51,485 |
| 2024-09-30 | 23,600.00 | 23,600.00 | 22,900.00 | 23,100.00 | 19,158.33 | 42,804 |
| 2024-09-27 | 24,000.00 | 24,000.00 | 23,100.00 | 23,400.00 | 19,407.14 | 18,689 |
| 2024-09-26 | 22,800.00 | 23,000.00 | 22,600.00 | 23,000.00 | 19,075.40 | 99,715 |
| 2024-09-25 | 23,100.00 | 23,100.00 | 22,700.00 | 22,800.00 | 18,909.52 | 61,975 |
| 2024-09-24 | 22,700.00 | 23,600.00 | 22,600.00 | 23,100.00 | 19,158.33 | 29,801 |
| 2024-09-23 | 23,600.00 | 23,600.00 | 22,500.00 | 22,900.00 | 18,992.46 | 142,520 |
| 2024-09-20 | 24,000.00 | 24,500.00 | 23,500.00 | 23,600.00 | 19,573.01 | 118,283 |
| 2024-09-19 | 24,300.00 | 24,500.00 | 24,000.00 | 24,000.00 | 19,904.76 | 73,914 |
| 2024-09-18 | 24,800.00 | 24,800.00 | 24,300.00 | 24,400.00 | 20,236.51 | 46,059 |
| 2024-09-17 | 26,100.00 | 26,100.00 | 24,200.00 | 24,800.00 | 20,568.25 | 27,425 |
| 2024-09-16 | 25,000.00 | 25,000.00 | 24,100.00 | 24,100.00 | 19,987.70 | 85,169 |
| 2024-09-13 | 24,600.00 | 25,000.00 | 24,500.00 | 25,000.00 | 20,734.13 | 16,158 |
| 2024-09-12 | 25,000.00 | 25,200.00 | 24,700.00 | 25,000.00 | 20,734.13 | 12,610 |
| 2024-09-11 | 24,100.00 | 25,000.00 | 23,500.00 | 24,900.00 | 20,651.19 | 58,846 |
| 2024-09-10 | 25,400.00 | 25,600.00 | 24,300.00 | 24,300.00 | 20,153.57 | 153,575 |
| 2024-09-09 | 26,400.00 | 26,600.00 | 25,500.00 | 25,600.00 | 21,231.74 | 103,097 |
| 2024-09-06 | 26,700.00 | 26,800.00 | 26,400.00 | 26,700.00 | 22,144.05 | 42,924 |
| 2024-09-05 | 26,900.00 | 27,000.00 | 26,700.00 | 26,700.00 | 22,144.05 | 47,152 |
| 2024-09-04 | 26,900.00 | 27,800.00 | 26,800.00 | 27,400.00 | 22,724.60 | 54,186 |
| 2024-08-30 | 27,200.00 | 27,500.00 | 26,800.00 | 27,500.00 | 22,807.54 | 46,206 |
| 2024-08-29 | 27,500.00 | 27,600.00 | 26,900.00 | 27,300.00 | 22,641.66 | 141,078 |
| 2024-08-28 | 27,000.00 | 27,400.00 | 27,000.00 | 27,400.00 | 22,724.60 | 86,331 |
| 2024-08-27 | 27,700.00 | 27,700.00 | 27,000.00 | 27,000.00 | 22,392.86 | 103,334 |
| 2024-08-26 | 27,700.00 | 28,500.00 | 27,600.00 | 27,700.00 | 22,973.41 | 27,871 |
| 2024-08-23 | 27,700.00 | 27,800.00 | 27,100.00 | 27,700.00 | 22,973.41 | 98,282 |
| 2024-08-22 | 27,200.00 | 29,000.00 | 27,200.00 | 27,700.00 | 22,973.41 | 136,045 |
| 2024-08-21 | 27,300.00 | 27,300.00 | 27,100.00 | 27,100.00 | 22,475.79 | 53,668 |
| 2024-08-20 | 27,000.00 | 27,400.00 | 27,000.00 | 27,200.00 | 22,558.73 | 65,244 |
| 2024-08-19 | 27,000.00 | 27,400.00 | 26,900.00 | 27,400.00 | 22,724.60 | 83,789 |
| 2024-08-16 | 26,700.00 | 27,300.00 | 26,500.00 | 27,200.00 | 22,558.73 | 579,508 |
| 2024-08-15 | 26,200.00 | 27,400.00 | 26,200.00 | 27,000.00 | 22,392.86 | 66,116 |
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.