Song Da Urban & Industrial Zone Investment and Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 66,200.00 | 67,400.00 | 64,000.00 | 65,900.00 | 65,900.00 | 241,800 |
| 2023-11-23 | 69,900.00 | 70,400.00 | 67,700.00 | 67,700.00 | 67,700.00 | 148,100 |
| 2023-11-22 | 64,900.00 | 68,400.00 | 63,500.00 | 68,400.00 | 68,400.00 | 625,000 |
| 2023-11-21 | 64,000.00 | 64,000.00 | 63,000.00 | 64,000.00 | 64,000.00 | 193,600 |
| 2023-11-20 | 62,900.00 | 64,000.00 | 62,000.00 | 63,500.00 | 63,500.00 | 283,200 |
| 2023-11-17 | 60,600.00 | 64,000.00 | 60,600.00 | 63,000.00 | 63,000.00 | 302,000 |
| 2023-11-16 | 61,000.00 | 62,000.00 | 60,500.00 | 61,600.00 | 61,600.00 | 838,994 |
| 2023-11-15 | 59,600.00 | 61,800.00 | 59,600.00 | 61,500.00 | 61,500.00 | 1,210,500 |
| 2023-11-14 | 61,000.00 | 61,000.00 | 59,700.00 | 59,700.00 | 59,700.00 | 262,300 |
| 2023-11-13 | 59,800.00 | 61,200.00 | 59,100.00 | 60,700.00 | 60,700.00 | 263,500 |
| 2023-11-10 | 62,500.00 | 63,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 405,600 |
| 2023-11-09 | 62,800.00 | 64,400.00 | 60,600.00 | 62,500.00 | 62,500.00 | 340,900 |
| 2023-11-08 | 62,300.00 | 62,800.00 | 60,000.00 | 62,800.00 | 62,800.00 | 323,100 |
| 2023-11-07 | 61,800.00 | 63,400.00 | 60,100.00 | 62,300.00 | 62,300.00 | 273,800 |
| 2023-11-06 | 64,500.00 | 65,100.00 | 61,100.00 | 61,800.00 | 61,800.00 | 218,700 |
| 2023-11-03 | 58,100.00 | 62,000.00 | 56,500.00 | 61,600.00 | 61,600.00 | 440,400 |
| 2023-11-02 | 56,900.00 | 58,000.00 | 55,500.00 | 58,000.00 | 58,000.00 | 512,200 |
| 2023-11-01 | 55,500.00 | 57,600.00 | 55,200.00 | 56,700.00 | 56,700.00 | 1,742,900 |
| 2023-10-31 | 57,800.00 | 57,800.00 | 56,400.00 | 57,000.00 | 57,000.00 | 210,200 |
| 2023-10-30 | 57,500.00 | 58,300.00 | 56,500.00 | 57,200.00 | 57,200.00 | 23,200 |
| 2023-10-27 | 55,600.00 | 57,500.00 | 55,500.00 | 57,400.00 | 57,400.00 | 76,800 |
| 2023-10-26 | 58,800.00 | 58,800.00 | 55,300.00 | 57,400.00 | 57,400.00 | 98,300 |
| 2023-10-25 | 59,800.00 | 60,000.00 | 57,000.00 | 59,000.00 | 59,000.00 | 241,400 |
| 2023-10-24 | 58,800.00 | 58,900.00 | 56,000.00 | 58,800.00 | 58,800.00 | 151,600 |
| 2023-10-23 | 59,000.00 | 59,000.00 | 55,100.00 | 58,500.00 | 58,500.00 | 130,700 |
| 2023-10-20 | 54,100.00 | 57,400.00 | 54,100.00 | 57,000.00 | 57,000.00 | 785,600 |
| 2023-10-19 | 57,500.00 | 58,400.00 | 54,200.00 | 56,300.00 | 56,300.00 | 172,400 |
| 2023-10-18 | 57,000.00 | 59,000.00 | 55,200.00 | 55,200.00 | 55,200.00 | 204,200 |
| 2023-10-17 | 58,500.00 | 60,400.00 | 58,400.00 | 59,000.00 | 59,000.00 | 162,200 |
| 2023-10-16 | 59,000.00 | 60,500.00 | 57,300.00 | 60,000.00 | 60,000.00 | 235,000 |
| 2023-10-13 | 60,500.00 | 60,900.00 | 58,600.00 | 60,900.00 | 60,900.00 | 77,200 |
| 2023-10-12 | 60,200.00 | 61,000.00 | 59,200.00 | 61,000.00 | 61,000.00 | 128,600 |
| 2023-10-11 | 62,600.00 | 62,600.00 | 59,600.00 | 59,600.00 | 59,600.00 | 152,800 |
| 2023-10-10 | 62,000.00 | 62,500.00 | 60,400.00 | 62,000.00 | 62,000.00 | 188,900 |
| 2023-10-09 | 61,800.00 | 62,500.00 | 60,400.00 | 61,900.00 | 61,900.00 | 169,300 |
| 2023-10-06 | 60,900.00 | 62,500.00 | 60,400.00 | 62,100.00 | 62,100.00 | 121,200 |
| 2023-10-05 | 61,700.00 | 62,000.00 | 60,500.00 | 61,800.00 | 61,800.00 | 157,100 |
| 2023-10-04 | 62,200.00 | 62,200.00 | 60,400.00 | 61,500.00 | 61,500.00 | 131,600 |
| 2023-10-03 | 60,700.00 | 62,900.00 | 60,600.00 | 61,800.00 | 61,800.00 | 91,200 |
| 2023-10-02 | 62,000.00 | 63,400.00 | 60,500.00 | 62,600.00 | 62,600.00 | 125,300 |
| 2023-09-29 | 60,800.00 | 62,700.00 | 60,800.00 | 61,900.00 | 61,900.00 | 118,500 |
| 2023-09-28 | 61,700.00 | 63,000.00 | 60,000.00 | 61,400.00 | 61,400.00 | 80,200 |
| 2023-09-27 | 60,600.00 | 62,000.00 | 58,200.00 | 61,900.00 | 61,900.00 | 114,000 |
| 2023-09-26 | 57,300.00 | 60,000.00 | 57,300.00 | 60,000.00 | 60,000.00 | 33,200 |
| 2023-09-25 | 61,200.00 | 62,000.00 | 58,900.00 | 61,000.00 | 61,000.00 | 49,700 |
| 2023-09-22 | 61,700.00 | 61,700.00 | 58,000.00 | 61,200.00 | 61,200.00 | 547,900 |
| 2023-09-21 | 63,000.00 | 63,800.00 | 61,200.00 | 62,000.00 | 62,000.00 | 194,902 |
| 2023-09-20 | 58,500.00 | 63,100.00 | 58,400.00 | 63,000.00 | 63,000.00 | 166,400 |
| 2023-09-19 | 59,000.00 | 59,000.00 | 57,700.00 | 59,000.00 | 59,000.00 | 109,900 |
| 2023-09-18 | 58,000.00 | 59,400.00 | 58,000.00 | 59,000.00 | 59,000.00 | 161,500 |
| 2023-09-15 | 58,000.00 | 58,000.00 | 57,600.00 | 58,000.00 | 58,000.00 | 1,173,000 |
| 2023-09-14 | 57,500.00 | 58,400.00 | 56,000.00 | 58,000.00 | 58,000.00 | 445,200 |
| 2023-09-13 | 58,800.00 | 58,900.00 | 57,200.00 | 58,500.00 | 58,500.00 | 120,100 |
| 2023-09-12 | 58,700.00 | 58,700.00 | 57,000.00 | 58,200.00 | 58,200.00 | 205,800 |
| 2023-09-11 | 58,000.00 | 59,900.00 | 56,700.00 | 58,000.00 | 58,000.00 | 233,200 |
| 2023-09-08 | 57,100.00 | 58,900.00 | 57,000.00 | 58,000.00 | 58,000.00 | 242,500 |
| 2023-09-07 | 57,300.00 | 60,000.00 | 57,100.00 | 57,100.00 | 57,100.00 | 280,500 |
| 2023-09-06 | 57,000.00 | 59,800.00 | 57,000.00 | 58,000.00 | 58,000.00 | 276,200 |
| 2023-09-05 | 60,000.00 | 60,500.00 | 55,800.00 | 59,500.00 | 59,500.00 | 280,400 |
| 2023-08-31 | 59,800.00 | 60,300.00 | 58,600.00 | 60,000.00 | 60,000.00 | 12,100 |
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.