Song Da Urban & Industrial Zone Investment and Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 58,000.00 | 60,000.00 | 58,000.00 | 60,000.00 | 60,000.00 | 11,100 |
| 2023-08-29 | 60,000.00 | 60,000.00 | 57,500.00 | 59,800.00 | 59,800.00 | 23,700 |
| 2023-08-28 | 57,500.00 | 59,800.00 | 57,000.00 | 59,800.00 | 59,800.00 | 11,300 |
| 2023-08-25 | 59,600.00 | 59,600.00 | 56,200.00 | 59,500.00 | 59,500.00 | 325,100 |
| 2023-08-24 | 51,200.00 | 56,100.00 | 51,200.00 | 56,100.00 | 56,100.00 | 581,101 |
| 2023-08-23 | 55,000.00 | 55,000.00 | 52,000.00 | 52,500.00 | 52,500.00 | 1,103,705 |
| 2023-08-22 | 56,600.00 | 56,600.00 | 51,800.00 | 54,700.00 | 54,700.00 | 51,800 |
| 2023-08-21 | 56,000.00 | 56,000.00 | 53,000.00 | 55,500.00 | 55,500.00 | 43,900 |
| 2023-08-18 | 60,000.00 | 60,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 59,300 |
| 2023-08-17 | 61,400.00 | 61,400.00 | 60,000.00 | 60,200.00 | 60,200.00 | 78,500 |
| 2023-08-16 | 59,900.00 | 64,000.00 | 59,000.00 | 61,300.00 | 61,300.00 | 1,298,900 |
| 2023-08-15 | 62,600.00 | 62,600.00 | 60,000.00 | 60,000.00 | 60,000.00 | 110,900 |
| 2023-08-14 | 62,600.00 | 66,000.00 | 62,200.00 | 62,500.00 | 62,500.00 | 164,900 |
| 2023-08-11 | 65,800.00 | 66,900.00 | 64,300.00 | 64,500.00 | 64,500.00 | 142,100 |
| 2023-08-10 | 64,300.00 | 64,300.00 | 61,100.00 | 64,300.00 | 64,300.00 | 131,300 |
| 2023-08-09 | 54,200.00 | 60,100.00 | 54,200.00 | 60,100.00 | 60,100.00 | 179,100 |
| 2023-08-08 | 57,200.00 | 57,300.00 | 56,000.00 | 56,200.00 | 56,200.00 | 67,400 |
| 2023-08-07 | 57,300.00 | 61,300.00 | 57,000.00 | 57,200.00 | 57,200.00 | 14,100 |
| 2023-08-04 | 59,000.00 | 59,000.00 | 56,000.00 | 58,900.00 | 58,900.00 | 617,800 |
| 2023-08-03 | 60,500.00 | 60,500.00 | 57,000.00 | 59,000.00 | 59,000.00 | 743,000 |
| 2023-08-02 | 59,100.00 | 61,000.00 | 58,800.00 | 60,500.00 | 60,500.00 | 702,500 |
| 2023-08-01 | 59,800.00 | 62,500.00 | 59,000.00 | 61,700.00 | 61,700.00 | 341,400 |
| 2023-07-31 | 61,200.00 | 61,200.00 | 57,200.00 | 59,300.00 | 59,300.00 | 352,400 |
| 2023-07-28 | 57,200.00 | 57,200.00 | 57,200.00 | 57,200.00 | 57,200.00 | 17,200 |
| 2023-07-27 | 52,500.00 | 53,500.00 | 52,400.00 | 53,500.00 | 53,500.00 | 25,600 |
| 2023-07-26 | 47,100.00 | 50,000.00 | 47,000.00 | 50,000.00 | 50,000.00 | 71,800 |
| 2023-07-25 | 46,500.00 | 47,900.00 | 46,300.00 | 46,800.00 | 46,800.00 | 35,800 |
| 2023-07-24 | 45,000.00 | 46,500.00 | 45,000.00 | 46,500.00 | 46,500.00 | 115,000 |
| 2023-07-21 | 44,800.00 | 46,000.00 | 44,700.00 | 45,400.00 | 45,400.00 | 294,500 |
| 2023-07-20 | 45,850.00 | 46,000.00 | 44,050.00 | 46,000.00 | 46,000.00 | 445,000 |
| 2023-07-19 | 44,100.00 | 45,900.00 | 44,100.00 | 45,900.00 | 45,900.00 | 240,300 |
| 2023-07-18 | 44,000.00 | 45,400.00 | 43,250.00 | 44,800.00 | 44,800.00 | 245,500 |
| 2023-07-17 | 43,300.00 | 44,000.00 | 42,850.00 | 44,000.00 | 44,000.00 | 99,300 |
| 2023-07-14 | 43,100.00 | 44,500.00 | 43,100.00 | 43,300.00 | 43,300.00 | 368,700 |
| 2023-07-13 | 43,000.00 | 43,350.00 | 42,500.00 | 43,000.00 | 43,000.00 | 106,800 |
| 2023-07-12 | 43,000.00 | 43,550.00 | 43,000.00 | 43,000.00 | 43,000.00 | 136,500 |
| 2023-07-11 | 41,400.00 | 44,000.00 | 41,400.00 | 43,600.00 | 43,600.00 | 224,600 |
| 2023-07-10 | 41,300.00 | 42,000.00 | 41,300.00 | 42,000.00 | 42,000.00 | 268,900 |
| 2023-07-07 | 42,000.00 | 42,000.00 | 41,000.00 | 42,000.00 | 42,000.00 | 106,000 |
| 2023-07-06 | 41,000.00 | 41,550.00 | 41,000.00 | 41,550.00 | 41,550.00 | 90,700 |
| 2023-07-05 | 41,550.00 | 42,000.00 | 41,400.00 | 41,550.00 | 41,550.00 | 14,200 |
| 2023-07-04 | 41,500.00 | 41,600.00 | 41,200.00 | 41,550.00 | 41,550.00 | 16,900 |
| 2023-07-03 | 41,900.00 | 41,900.00 | 41,550.00 | 41,550.00 | 41,550.00 | 2,500 |
| 2023-06-30 | 41,000.00 | 41,900.00 | 41,000.00 | 41,900.00 | 41,900.00 | 7,100 |
| 2023-06-29 | 41,500.00 | 41,900.00 | 40,800.00 | 41,900.00 | 41,900.00 | 100,647 |
| 2023-06-28 | 42,200.00 | 42,200.00 | 41,200.00 | 41,500.00 | 41,500.00 | 3,835,830 |
| 2023-06-27 | 42,650.00 | 42,650.00 | 40,700.00 | 42,200.00 | 42,200.00 | 31,200 |
| 2023-06-26 | 41,700.00 | 42,700.00 | 41,500.00 | 41,600.00 | 41,600.00 | 4,200 |
| 2023-06-23 | 43,250.00 | 43,250.00 | 42,000.00 | 42,000.00 | 42,000.00 | 4,100 |
| 2023-06-22 | 42,400.00 | 43,200.00 | 42,400.00 | 43,100.00 | 43,100.00 | 12,900 |
| 2023-06-21 | 41,700.00 | 42,400.00 | 41,600.00 | 42,400.00 | 42,400.00 | 23,400 |
| 2023-06-20 | 42,300.00 | 42,450.00 | 41,550.00 | 42,450.00 | 42,450.00 | 13,500 |
| 2023-06-19 | 42,100.00 | 42,600.00 | 41,200.00 | 42,600.00 | 42,600.00 | 12,700 |
| 2023-06-16 | 42,800.00 | 43,000.00 | 42,300.00 | 42,300.00 | 42,300.00 | 533,000 |
| 2023-06-15 | 42,550.00 | 43,250.00 | 42,550.00 | 42,600.00 | 42,600.00 | 8,700 |
| 2023-06-14 | 43,500.00 | 43,500.00 | 42,550.00 | 42,550.00 | 42,550.00 | 157,600 |
| 2023-06-13 | 43,000.00 | 43,850.00 | 42,500.00 | 43,850.00 | 43,850.00 | 25,100 |
| 2023-06-12 | 43,000.00 | 44,000.00 | 42,300.00 | 44,000.00 | 44,000.00 | 29,300 |
| 2023-06-09 | 42,600.00 | 42,800.00 | 42,100.00 | 42,800.00 | 42,800.00 | 1,191,420 |
| 2023-06-08 | 43,500.00 | 44,000.00 | 42,700.00 | 42,700.00 | 42,700.00 | 271,806 |
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.