Song Da Urban & Industrial Zone Investment and Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 44,900.00 | 44,950.00 | 43,500.00 | 44,950.00 | 44,950.00 | 590,400 |
| 2023-03-09 | 44,700.00 | 45,500.00 | 44,500.00 | 44,500.00 | 44,500.00 | 112,500 |
| 2023-03-08 | 45,300.00 | 45,300.00 | 43,100.00 | 44,800.00 | 44,800.00 | 71,300 |
| 2023-03-07 | 45,350.00 | 45,350.00 | 45,350.00 | 45,350.00 | 45,350.00 | 2,000 |
| 2023-03-06 | 44,000.00 | 45,400.00 | 43,000.00 | 45,400.00 | 45,400.00 | 40,600 |
| 2023-03-03 | 44,300.00 | 44,300.00 | 43,000.00 | 43,800.00 | 43,800.00 | 1,120,200 |
| 2023-03-02 | 44,500.00 | 44,500.00 | 43,500.00 | 44,300.00 | 44,300.00 | 78,200 |
| 2023-03-01 | 42,600.00 | 45,000.00 | 42,600.00 | 44,500.00 | 44,500.00 | 361,947 |
| 2023-02-28 | 43,100.00 | 44,500.00 | 42,100.00 | 44,500.00 | 44,500.00 | 9,700 |
| 2023-02-27 | 44,700.00 | 44,700.00 | 43,000.00 | 44,500.00 | 44,500.00 | 46,500 |
| 2023-02-24 | 44,850.00 | 44,900.00 | 43,300.00 | 44,800.00 | 44,800.00 | 66,800 |
| 2023-02-23 | 45,300.00 | 45,300.00 | 42,250.00 | 45,100.00 | 45,100.00 | 69,800 |
| 2023-02-22 | 45,500.00 | 45,500.00 | 44,100.00 | 45,400.00 | 45,400.00 | 61,900 |
| 2023-02-21 | 47,800.00 | 47,800.00 | 44,800.00 | 45,200.00 | 45,200.00 | 44,000 |
| 2023-02-20 | 45,300.00 | 45,800.00 | 45,000.00 | 45,200.00 | 45,200.00 | 70,500 |
| 2023-02-17 | 45,500.00 | 45,500.00 | 45,000.00 | 45,100.00 | 45,100.00 | 66,400 |
| 2023-02-16 | 45,150.00 | 45,800.00 | 45,000.00 | 45,500.00 | 45,500.00 | 110,300 |
| 2023-02-15 | 46,500.00 | 46,500.00 | 45,100.00 | 45,100.00 | 45,100.00 | 102,300 |
| 2023-02-14 | 46,600.00 | 46,600.00 | 45,100.00 | 45,800.00 | 45,800.00 | 366,700 |
| 2023-02-13 | 46,800.00 | 46,800.00 | 45,000.00 | 45,800.00 | 45,800.00 | 146,200 |
| 2023-02-10 | 46,300.00 | 48,000.00 | 45,650.00 | 45,650.00 | 45,650.00 | 68,100 |
| 2023-02-09 | 47,800.00 | 47,800.00 | 46,600.00 | 46,700.00 | 46,700.00 | 653,600 |
| 2023-02-08 | 47,000.00 | 47,000.00 | 45,400.00 | 46,800.00 | 46,800.00 | 149,300 |
| 2023-02-07 | 47,500.00 | 47,500.00 | 45,600.00 | 45,650.00 | 45,650.00 | 82,000 |
| 2023-02-06 | 45,800.00 | 47,450.00 | 45,000.00 | 47,450.00 | 47,450.00 | 6,700 |
| 2023-02-03 | 46,000.00 | 47,300.00 | 45,150.00 | 46,900.00 | 46,900.00 | 61,800 |
| 2023-02-02 | 47,800.00 | 47,800.00 | 46,500.00 | 46,500.00 | 46,500.00 | 555,500 |
| 2023-02-01 | 46,350.00 | 48,000.00 | 46,350.00 | 47,700.00 | 47,700.00 | 2,400 |
| 2023-01-31 | 48,500.00 | 48,500.00 | 45,100.00 | 48,000.00 | 48,000.00 | 22,200 |
| 2023-01-30 | 48,500.00 | 48,700.00 | 46,150.00 | 48,000.00 | 48,000.00 | 52,200 |
| 2023-01-27 | 46,000.00 | 48,000.00 | 46,000.00 | 48,000.00 | 48,000.00 | 312,100 |
| 2023-01-19 | 45,300.00 | 47,000.00 | 45,300.00 | 47,000.00 | 47,000.00 | 9,000 |
| 2023-01-18 | 45,100.00 | 46,800.00 | 45,100.00 | 46,800.00 | 46,800.00 | 4,500 |
| 2023-01-17 | 44,600.00 | 46,800.00 | 44,600.00 | 46,800.00 | 46,800.00 | 5,300 |
| 2023-01-16 | 45,500.00 | 46,900.00 | 45,000.00 | 46,900.00 | 46,900.00 | 2,300 |
| 2023-01-13 | 46,000.00 | 47,000.00 | 46,000.00 | 47,000.00 | 47,000.00 | 12,500 |
| 2023-01-12 | 44,300.00 | 46,000.00 | 44,250.00 | 46,000.00 | 46,000.00 | 1,400 |
| 2023-01-11 | 45,000.00 | 45,000.00 | 43,550.00 | 44,350.00 | 44,350.00 | 12,400 |
| 2023-01-10 | 45,000.00 | 46,000.00 | 44,600.00 | 44,800.00 | 44,800.00 | 219,800 |
| 2023-01-09 | 44,000.00 | 46,900.00 | 44,000.00 | 46,900.00 | 46,900.00 | 3,400 |
| 2023-01-06 | 45,100.00 | 45,100.00 | 44,000.00 | 44,050.00 | 44,050.00 | 10,000 |
| 2023-01-05 | 45,000.00 | 46,000.00 | 44,550.00 | 44,550.00 | 44,550.00 | 8,000 |
| 2023-01-04 | 45,600.00 | 46,000.00 | 44,600.00 | 44,600.00 | 44,600.00 | 11,000 |
| 2023-01-03 | 45,900.00 | 47,600.00 | 45,500.00 | 47,600.00 | 47,600.00 | 31,000 |
| 2022-12-30 | 45,200.00 | 45,500.00 | 44,100.00 | 45,500.00 | 45,500.00 | 249,900 |
| 2022-12-29 | 45,000.00 | 45,600.00 | 43,000.00 | 45,100.00 | 45,100.00 | 852,790 |
| 2022-12-28 | 46,000.00 | 46,000.00 | 45,500.00 | 45,500.00 | 45,500.00 | 13,600 |
| 2022-12-27 | 46,100.00 | 47,000.00 | 45,500.00 | 45,500.00 | 45,500.00 | 11,800 |
| 2022-12-26 | 48,900.00 | 48,900.00 | 46,100.00 | 46,100.00 | 46,100.00 | 8,800 |
| 2022-12-23 | 45,000.00 | 48,000.00 | 44,800.00 | 48,000.00 | 48,000.00 | 31,000 |
| 2022-12-22 | 45,050.00 | 46,200.00 | 45,000.00 | 45,000.00 | 45,000.00 | 7,800 |
| 2022-12-21 | 46,600.00 | 46,700.00 | 43,500.00 | 46,000.00 | 46,000.00 | 38,600 |
| 2022-12-20 | 48,400.00 | 49,000.00 | 45,000.00 | 45,200.00 | 45,200.00 | 39,500 |
| 2022-12-19 | 48,800.00 | 48,800.00 | 47,500.00 | 48,000.00 | 48,000.00 | 32,900 |
| 2022-12-16 | 48,000.00 | 49,500.00 | 47,100.00 | 47,900.00 | 47,900.00 | 41,500 |
| 2022-12-15 | 48,000.00 | 50,000.00 | 47,900.00 | 47,900.00 | 47,900.00 | 32,900 |
| 2022-12-14 | 50,000.00 | 50,500.00 | 48,000.00 | 49,900.00 | 49,900.00 | 140,000 |
| 2022-12-13 | 49,300.00 | 49,300.00 | 46,000.00 | 49,300.00 | 49,300.00 | 23,800 |
| 2022-12-12 | 49,050.00 | 49,800.00 | 45,200.00 | 48,000.00 | 48,000.00 | 25,300 |
| 2022-12-09 | 45,200.00 | 47,500.00 | 45,000.00 | 47,500.00 | 47,500.00 | 11,000 |
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.