Song Da Urban & Industrial Zone Investment and Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 65,800.00 | 66,700.00 | 64,000.00 | 65,500.00 | 65,500.00 | 177,900 |
| 2024-05-23 | 66,600.00 | 66,600.00 | 64,700.00 | 65,800.00 | 65,800.00 | 139,000 |
| 2024-05-22 | 66,600.00 | 67,400.00 | 65,600.00 | 66,600.00 | 66,600.00 | 202,900 |
| 2024-05-21 | 65,800.00 | 67,000.00 | 65,500.00 | 66,600.00 | 66,600.00 | 279,600 |
| 2024-05-20 | 65,400.00 | 65,800.00 | 64,500.00 | 65,800.00 | 65,800.00 | 213,400 |
| 2024-05-17 | 65,500.00 | 66,000.00 | 64,000.00 | 65,500.00 | 65,500.00 | 297,600 |
| 2024-05-16 | 65,000.00 | 65,700.00 | 64,500.00 | 65,600.00 | 65,600.00 | 374,700 |
| 2024-05-15 | 66,300.00 | 66,800.00 | 64,300.00 | 65,700.00 | 65,700.00 | 1,792,500 |
| 2024-05-14 | 63,400.00 | 66,300.00 | 63,400.00 | 65,900.00 | 65,900.00 | 207,700 |
| 2024-05-13 | 66,800.00 | 67,000.00 | 64,000.00 | 64,000.00 | 64,000.00 | 153,300 |
| 2024-05-10 | 66,800.00 | 67,300.00 | 65,700.00 | 66,800.00 | 66,800.00 | 49,700 |
| 2024-05-09 | 66,500.00 | 67,400.00 | 65,700.00 | 66,400.00 | 66,400.00 | 257,300 |
| 2024-05-08 | 67,600.00 | 68,300.00 | 66,000.00 | 66,000.00 | 66,000.00 | 131,200 |
| 2024-05-07 | 68,400.00 | 68,900.00 | 67,200.00 | 67,500.00 | 67,500.00 | 156,000 |
| 2024-05-06 | 67,900.00 | 69,000.00 | 66,600.00 | 68,500.00 | 68,500.00 | 635,400 |
| 2024-05-03 | 69,000.00 | 69,000.00 | 67,000.00 | 68,100.00 | 68,100.00 | 1,186,200 |
| 2024-05-02 | 67,700.00 | 70,200.00 | 67,700.00 | 69,000.00 | 69,000.00 | 448,580 |
| 2024-04-26 | 69,500.00 | 70,300.00 | 68,000.00 | 69,600.00 | 69,600.00 | 208,500 |
| 2024-04-25 | 67,500.00 | 70,800.00 | 67,500.00 | 69,500.00 | 69,500.00 | 222,900 |
| 2024-04-24 | 67,500.00 | 72,000.00 | 64,000.00 | 70,400.00 | 70,400.00 | 154,800 |
| 2024-04-23 | 67,200.00 | 68,800.00 | 66,000.00 | 67,600.00 | 67,600.00 | 245,100 |
| 2024-04-22 | 68,200.00 | 69,000.00 | 64,000.00 | 68,500.00 | 68,500.00 | 303,700 |
| 2024-04-19 | 69,200.00 | 69,200.00 | 65,000.00 | 68,600.00 | 68,600.00 | 222,800 |
| 2024-04-17 | 68,800.00 | 69,900.00 | 67,500.00 | 69,400.00 | 69,400.00 | 997,900 |
| 2024-04-16 | 69,400.00 | 72,000.00 | 67,700.00 | 69,700.00 | 69,700.00 | 84,000 |
| 2024-04-15 | 71,000.00 | 72,600.00 | 68,700.00 | 69,500.00 | 69,500.00 | 151,400 |
| 2024-04-12 | 69,000.00 | 70,000.00 | 68,100.00 | 70,000.00 | 70,000.00 | 193,300 |
| 2024-04-11 | 70,400.00 | 70,400.00 | 67,800.00 | 67,800.00 | 67,800.00 | 286,100 |
| 2024-04-10 | 71,000.00 | 71,600.00 | 68,500.00 | 70,900.00 | 70,900.00 | 892,500 |
| 2024-04-09 | 71,000.00 | 74,500.00 | 66,500.00 | 69,000.00 | 69,000.00 | 108,300 |
| 2024-04-08 | 71,600.00 | 72,600.00 | 71,000.00 | 71,000.00 | 71,000.00 | 209,200 |
| 2024-04-05 | 72,500.00 | 72,900.00 | 71,200.00 | 71,600.00 | 71,600.00 | 219,600 |
| 2024-04-04 | 73,100.00 | 73,400.00 | 72,000.00 | 72,700.00 | 72,700.00 | 389,100 |
| 2024-04-03 | 73,200.00 | 73,900.00 | 71,900.00 | 72,900.00 | 72,900.00 | 308,700 |
| 2024-04-02 | 71,500.00 | 74,000.00 | 71,500.00 | 73,200.00 | 73,200.00 | 278,400 |
| 2024-04-01 | 73,000.00 | 73,200.00 | 71,500.00 | 71,500.00 | 71,500.00 | 32,700 |
| 2024-03-29 | 73,400.00 | 74,100.00 | 72,000.00 | 73,000.00 | 73,000.00 | 310,000 |
| 2024-03-28 | 73,600.00 | 73,900.00 | 72,800.00 | 73,400.00 | 73,400.00 | 635,100 |
| 2024-03-27 | 73,800.00 | 73,900.00 | 72,600.00 | 73,100.00 | 73,100.00 | 382,600 |
| 2024-03-26 | 72,500.00 | 74,000.00 | 72,500.00 | 73,900.00 | 73,900.00 | 491,900 |
| 2024-03-25 | 73,900.00 | 75,300.00 | 72,900.00 | 74,000.00 | 74,000.00 | 401,100 |
| 2024-03-22 | 75,900.00 | 75,900.00 | 73,900.00 | 73,900.00 | 73,900.00 | 200,200 |
| 2024-03-21 | 75,100.00 | 76,800.00 | 73,600.00 | 75,900.00 | 75,900.00 | 353,900 |
| 2024-03-20 | 79,100.00 | 80,000.00 | 74,000.00 | 76,000.00 | 76,000.00 | 4,206,700 |
| 2024-03-19 | 79,600.00 | 82,400.00 | 78,600.00 | 79,000.00 | 79,000.00 | 386,900 |
| 2024-03-18 | 76,900.00 | 81,000.00 | 75,100.00 | 78,900.00 | 78,900.00 | 376,300 |
| 2024-03-15 | 75,000.00 | 77,000.00 | 74,000.00 | 75,900.00 | 75,900.00 | 223,800 |
| 2024-03-14 | 75,500.00 | 77,000.00 | 74,800.00 | 76,200.00 | 76,200.00 | 224,500 |
| 2024-03-13 | 74,700.00 | 75,500.00 | 73,900.00 | 75,500.00 | 75,500.00 | 2,656,757 |
| 2024-03-12 | 74,700.00 | 75,100.00 | 73,000.00 | 74,700.00 | 74,700.00 | 159,800 |
| 2024-03-11 | 75,200.00 | 75,500.00 | 73,000.00 | 74,800.00 | 74,800.00 | 215,000 |
| 2024-03-08 | 74,700.00 | 75,400.00 | 73,000.00 | 74,500.00 | 74,500.00 | 182,700 |
| 2024-03-07 | 73,500.00 | 75,700.00 | 73,000.00 | 75,000.00 | 75,000.00 | 211,400 |
| 2024-03-06 | 75,400.00 | 76,500.00 | 73,600.00 | 75,400.00 | 75,400.00 | 151,500 |
| 2024-03-05 | 74,000.00 | 75,300.00 | 73,000.00 | 75,300.00 | 75,300.00 | 222,800 |
| 2024-03-04 | 75,900.00 | 75,900.00 | 73,800.00 | 75,200.00 | 75,200.00 | 171,200 |
| 2024-03-01 | 76,400.00 | 76,400.00 | 74,000.00 | 75,500.00 | 75,500.00 | 169,500 |
| 2024-02-29 | 77,600.00 | 77,600.00 | 74,500.00 | 75,400.00 | 75,400.00 | 85,700 |
| 2024-02-28 | 71,000.00 | 75,100.00 | 71,000.00 | 74,800.00 | 74,800.00 | 410,700 |
| 2024-02-27 | 71,400.00 | 71,900.00 | 70,100.00 | 71,000.00 | 71,000.00 | 135,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-05-23 | 500.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.