Song Da Urban & Industrial Zone Investment and Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 44,000.00 | 44,000.00 | 42,650.00 | 43,850.00 | 43,850.00 | 1,173,500 |
| 2023-06-06 | 42,900.00 | 44,000.00 | 42,750.00 | 44,000.00 | 44,000.00 | 4,700 |
| 2023-06-05 | 44,700.00 | 44,700.00 | 44,000.00 | 44,500.00 | 44,500.00 | 47,400 |
| 2023-06-02 | 44,500.00 | 44,800.00 | 44,050.00 | 44,700.00 | 44,700.00 | 19,500 |
| 2023-06-01 | 44,550.00 | 44,700.00 | 44,200.00 | 44,700.00 | 44,700.00 | 9,900 |
| 2023-05-31 | 45,100.00 | 45,800.00 | 44,500.00 | 45,000.00 | 45,000.00 | 85,300 |
| 2023-05-30 | 44,200.00 | 45,850.00 | 44,150.00 | 45,000.00 | 45,000.00 | 86,300 |
| 2023-05-29 | 44,100.00 | 46,000.00 | 43,200.00 | 44,150.00 | 44,150.00 | 184,400 |
| 2023-05-26 | 46,850.00 | 46,950.00 | 44,400.00 | 44,500.00 | 44,500.00 | 1,075,200 |
| 2023-05-25 | 41,050.00 | 44,400.00 | 41,050.00 | 44,400.00 | 44,400.00 | 5,879,096 |
| 2023-05-24 | 41,000.00 | 42,100.00 | 40,750.00 | 41,500.00 | 41,500.00 | 478,000 |
| 2023-05-23 | 40,950.00 | 41,200.00 | 40,600.00 | 41,000.00 | 41,000.00 | 144,300 |
| 2023-05-22 | 40,400.00 | 41,350.00 | 40,400.00 | 41,000.00 | 41,000.00 | 94,100 |
| 2023-05-19 | 41,650.00 | 41,650.00 | 40,300.00 | 41,350.00 | 41,350.00 | 16,300 |
| 2023-05-18 | 41,000.00 | 41,900.00 | 40,200.00 | 41,700.00 | 41,700.00 | 61,200 |
| 2023-05-17 | 40,600.00 | 42,500.00 | 40,600.00 | 41,000.00 | 41,000.00 | 405,500 |
| 2023-05-16 | 40,800.00 | 42,550.00 | 40,300.00 | 42,500.00 | 42,500.00 | 254,400 |
| 2023-05-15 | 40,350.00 | 40,850.00 | 40,000.00 | 40,800.00 | 40,800.00 | 541,800 |
| 2023-05-12 | 40,750.00 | 41,000.00 | 40,350.00 | 40,800.00 | 40,800.00 | 878,400 |
| 2023-05-11 | 40,500.00 | 40,800.00 | 40,400.00 | 40,800.00 | 40,800.00 | 85,200 |
| 2023-05-10 | 40,800.00 | 41,000.00 | 40,550.00 | 40,800.00 | 40,800.00 | 1,153,700 |
| 2023-05-09 | 40,450.00 | 41,000.00 | 40,400.00 | 41,000.00 | 41,000.00 | 179,200 |
| 2023-05-08 | 41,500.00 | 42,000.00 | 40,000.00 | 41,500.00 | 41,500.00 | 101,800 |
| 2023-05-05 | 41,300.00 | 41,300.00 | 39,900.00 | 40,950.00 | 40,950.00 | 3,630,200 |
| 2023-05-04 | 40,300.00 | 41,500.00 | 40,300.00 | 41,500.00 | 41,500.00 | 26,100 |
| 2023-04-28 | 43,000.00 | 43,800.00 | 40,300.00 | 41,500.00 | 41,500.00 | 55,000 |
| 2023-04-27 | 41,950.00 | 42,000.00 | 40,000.00 | 41,950.00 | 41,950.00 | 134,100 |
| 2023-04-26 | 42,500.00 | 42,500.00 | 39,200.00 | 41,950.00 | 41,950.00 | 86,200 |
| 2023-04-25 | 40,150.00 | 42,000.00 | 40,050.00 | 42,000.00 | 42,000.00 | 39,800 |
| 2023-04-24 | 41,000.00 | 41,000.00 | 39,800.00 | 41,000.00 | 41,000.00 | 63,500 |
| 2023-04-21 | 39,500.00 | 41,350.00 | 39,500.00 | 41,000.00 | 41,000.00 | 41,300 |
| 2023-04-20 | 40,800.00 | 40,900.00 | 39,750.00 | 40,900.00 | 40,900.00 | 28,400 |
| 2023-04-19 | 40,400.00 | 40,900.00 | 40,000.00 | 40,900.00 | 40,900.00 | 510,600 |
| 2023-04-18 | 41,050.00 | 41,050.00 | 40,200.00 | 40,900.00 | 40,900.00 | 17,400 |
| 2023-04-17 | 40,050.00 | 41,050.00 | 39,200.00 | 41,050.00 | 41,050.00 | 33,500 |
| 2023-04-14 | 40,000.00 | 41,250.00 | 40,000.00 | 41,250.00 | 41,250.00 | 24,400 |
| 2023-04-13 | 41,700.00 | 41,700.00 | 40,300.00 | 41,600.00 | 41,600.00 | 46,900 |
| 2023-04-12 | 41,900.00 | 41,900.00 | 41,000.00 | 41,700.00 | 41,700.00 | 25,100 |
| 2023-04-11 | 41,050.00 | 44,000.00 | 41,050.00 | 41,950.00 | 41,950.00 | 265,400 |
| 2023-04-10 | 41,000.00 | 42,000.00 | 40,700.00 | 42,000.00 | 42,000.00 | 22,100 |
| 2023-04-07 | 40,850.00 | 42,200.00 | 40,850.00 | 41,700.00 | 41,700.00 | 33,300 |
| 2023-04-06 | 41,000.00 | 42,500.00 | 41,000.00 | 42,000.00 | 42,000.00 | 8,500 |
| 2023-04-05 | 42,000.00 | 42,500.00 | 40,200.00 | 42,450.00 | 42,450.00 | 50,500 |
| 2023-04-04 | 43,300.00 | 43,300.00 | 42,000.00 | 42,800.00 | 42,800.00 | 26,900 |
| 2023-04-03 | 42,800.00 | 43,000.00 | 41,700.00 | 43,000.00 | 43,000.00 | 66,800 |
| 2023-03-31 | 42,350.00 | 43,900.00 | 42,350.00 | 43,000.00 | 43,000.00 | 32,000 |
| 2023-03-30 | 44,900.00 | 44,900.00 | 42,050.00 | 44,600.00 | 44,600.00 | 11,100 |
| 2023-03-29 | 45,400.00 | 45,400.00 | 41,850.00 | 44,850.00 | 44,850.00 | 51,700 |
| 2023-03-28 | 42,100.00 | 45,000.00 | 42,100.00 | 45,000.00 | 45,000.00 | 28,300 |
| 2023-03-27 | 42,250.00 | 43,700.00 | 42,200.00 | 43,000.00 | 43,000.00 | 143,900 |
| 2023-03-24 | 43,000.00 | 43,800.00 | 43,000.00 | 43,800.00 | 43,800.00 | 25,100 |
| 2023-03-23 | 44,000.00 | 44,000.00 | 43,700.00 | 43,900.00 | 43,900.00 | 81,900 |
| 2023-03-22 | 43,600.00 | 44,000.00 | 42,150.00 | 44,000.00 | 44,000.00 | 157,200 |
| 2023-03-21 | 45,000.00 | 45,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 189,800 |
| 2023-03-20 | 44,500.00 | 44,500.00 | 43,900.00 | 44,200.00 | 44,200.00 | 154,800 |
| 2023-03-17 | 43,800.00 | 44,000.00 | 41,500.00 | 44,000.00 | 44,000.00 | 256,900 |
| 2023-03-16 | 45,200.00 | 45,200.00 | 42,600.00 | 44,000.00 | 44,000.00 | 398,000 |
| 2023-03-15 | 44,000.00 | 44,800.00 | 44,000.00 | 44,100.00 | 44,100.00 | 105,300 |
| 2023-03-14 | 43,200.00 | 44,800.00 | 43,100.00 | 44,800.00 | 44,800.00 | 3,400 |
| 2023-03-13 | 43,200.00 | 45,000.00 | 43,100.00 | 45,000.00 | 45,000.00 | 1,200 |
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.