Song Da Urban & Industrial Zone Investment and Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 45,200.00 | 47,500.00 | 45,000.00 | 47,500.00 | 47,500.00 | 11,000 |
| 2022-12-08 | 48,550.00 | 48,550.00 | 45,400.00 | 45,400.00 | 45,400.00 | 1,424,900 |
| 2022-12-07 | 49,900.00 | 49,900.00 | 45,250.00 | 45,400.00 | 45,400.00 | 473,600 |
| 2022-12-06 | 48,050.00 | 50,000.00 | 47,300.00 | 47,300.00 | 47,300.00 | 32,500 |
| 2022-12-05 | 50,700.00 | 51,200.00 | 49,000.00 | 50,000.00 | 50,000.00 | 19,500 |
| 2022-12-02 | 47,500.00 | 50,600.00 | 47,500.00 | 50,600.00 | 50,600.00 | 165,700 |
| 2022-12-01 | 47,300.00 | 47,500.00 | 46,350.00 | 47,500.00 | 47,500.00 | 37,200 |
| 2022-11-30 | 40,200.00 | 44,400.00 | 40,200.00 | 44,400.00 | 44,400.00 | 61,600 |
| 2022-11-29 | 42,000.00 | 42,000.00 | 40,300.00 | 42,000.00 | 42,000.00 | 46,300 |
| 2022-11-28 | 42,400.00 | 42,400.00 | 39,800.00 | 41,950.00 | 41,950.00 | 22,300 |
| 2022-11-25 | 38,600.00 | 40,500.00 | 38,250.00 | 40,500.00 | 40,500.00 | 512,600 |
| 2022-11-24 | 37,600.00 | 40,250.00 | 37,600.00 | 40,250.00 | 40,250.00 | 264,200 |
| 2022-11-23 | 40,450.00 | 40,450.00 | 37,950.00 | 40,400.00 | 40,400.00 | 417,600 |
| 2022-11-22 | 37,950.00 | 40,750.00 | 37,950.00 | 40,500.00 | 40,500.00 | 197,700 |
| 2022-11-21 | 41,900.00 | 43,000.00 | 39,000.00 | 40,800.00 | 40,800.00 | 113,900 |
| 2022-11-18 | 38,000.00 | 41,900.00 | 38,000.00 | 40,850.00 | 40,850.00 | 687,300 |
| 2022-11-17 | 40,850.00 | 40,850.00 | 40,850.00 | 40,850.00 | 40,850.00 | 992,400 |
| 2022-11-16 | 43,900.00 | 43,900.00 | 43,900.00 | 43,900.00 | 43,900.00 | 592,800 |
| 2022-11-15 | 47,200.00 | 47,200.00 | 47,200.00 | 47,200.00 | 47,200.00 | 900 |
| 2022-11-14 | 51,000.00 | 53,900.00 | 50,700.00 | 50,700.00 | 50,700.00 | 11,500 |
| 2022-11-11 | 57,800.00 | 57,800.00 | 51,700.00 | 54,500.00 | 54,500.00 | 101,900 |
| 2022-11-10 | 60,900.00 | 60,900.00 | 53,500.00 | 55,500.00 | 55,500.00 | 1,120,200 |
| 2022-11-09 | 59,800.00 | 59,800.00 | 57,000.00 | 57,500.00 | 57,500.00 | 348,300 |
| 2022-11-08 | 60,000.00 | 60,000.00 | 55,000.00 | 58,000.00 | 58,000.00 | 35,200 |
| 2022-11-07 | 58,200.00 | 58,200.00 | 57,600.00 | 57,900.00 | 57,900.00 | 28,500 |
| 2022-11-04 | 60,800.00 | 60,800.00 | 58,000.00 | 60,000.00 | 60,000.00 | 39,400 |
| 2022-11-03 | 60,700.00 | 60,700.00 | 58,500.00 | 60,000.00 | 60,000.00 | 58,700 |
| 2022-11-02 | 60,100.00 | 60,100.00 | 59,000.00 | 60,000.00 | 60,000.00 | 18,700 |
| 2022-11-01 | 62,500.00 | 62,500.00 | 60,000.00 | 61,000.00 | 61,000.00 | 11,900 |
| 2022-10-31 | 63,000.00 | 63,000.00 | 58,600.00 | 62,200.00 | 62,200.00 | 4,900 |
| 2022-10-28 | 64,000.00 | 64,000.00 | 61,000.00 | 63,000.00 | 63,000.00 | 3,100 |
| 2022-10-27 | 61,700.00 | 63,700.00 | 60,700.00 | 63,500.00 | 63,500.00 | 9,800 |
| 2022-10-26 | 61,000.00 | 63,900.00 | 61,000.00 | 63,900.00 | 63,900.00 | 500 |
| 2022-10-25 | 59,300.00 | 61,900.00 | 57,600.00 | 61,900.00 | 61,900.00 | 8,700 |
| 2022-10-24 | 63,500.00 | 63,500.00 | 59,400.00 | 59,400.00 | 59,400.00 | 46,000 |
| 2022-10-21 | 64,400.00 | 64,500.00 | 62,100.00 | 63,800.00 | 63,800.00 | 11,800 |
| 2022-10-20 | 66,000.00 | 67,900.00 | 66,000.00 | 66,000.00 | 66,000.00 | 3,400 |
| 2022-10-19 | 64,500.00 | 67,000.00 | 63,000.00 | 67,000.00 | 67,000.00 | 48,300 |
| 2022-10-18 | 64,500.00 | 64,500.00 | 62,000.00 | 64,500.00 | 64,500.00 | 26,500 |
| 2022-10-17 | 59,900.00 | 61,800.00 | 59,000.00 | 61,000.00 | 61,000.00 | 12,600 |
| 2022-10-14 | 60,100.00 | 61,500.00 | 58,700.00 | 61,000.00 | 61,000.00 | 13,000 |
| 2022-10-13 | 60,000.00 | 60,300.00 | 58,000.00 | 60,100.00 | 60,100.00 | 314,800 |
| 2022-10-12 | 58,000.00 | 60,000.00 | 57,500.00 | 60,000.00 | 60,000.00 | 309,600 |
| 2022-10-11 | 56,000.00 | 57,900.00 | 54,000.00 | 57,900.00 | 57,900.00 | 54,200 |
| 2022-10-10 | 53,500.00 | 57,900.00 | 53,500.00 | 57,000.00 | 57,000.00 | 35,800 |
| 2022-10-07 | 60,000.00 | 60,000.00 | 56,800.00 | 57,400.00 | 57,400.00 | 73,300 |
| 2022-10-06 | 61,000.00 | 62,000.00 | 60,000.00 | 61,000.00 | 61,000.00 | 477,300 |
| 2022-10-05 | 61,000.00 | 62,000.00 | 60,100.00 | 62,000.00 | 62,000.00 | 19,700 |
| 2022-10-04 | 62,000.00 | 62,900.00 | 60,000.00 | 61,400.00 | 61,400.00 | 31,500 |
| 2022-10-03 | 62,100.00 | 63,900.00 | 61,000.00 | 62,000.00 | 62,000.00 | 22,500 |
| 2022-09-30 | 64,000.00 | 64,300.00 | 60,000.00 | 64,000.00 | 64,000.00 | 274,847 |
| 2022-09-29 | 65,000.00 | 66,900.00 | 63,300.00 | 64,400.00 | 64,400.00 | 196,100 |
| 2022-09-28 | 65,000.00 | 65,800.00 | 63,000.00 | 65,000.00 | 65,000.00 | 256,400 |
| 2022-09-27 | 66,800.00 | 67,500.00 | 65,600.00 | 66,000.00 | 66,000.00 | 7,900 |
| 2022-09-26 | 67,500.00 | 68,900.00 | 65,000.00 | 67,800.00 | 67,800.00 | 43,300 |
| 2022-09-23 | 66,400.00 | 68,900.00 | 66,400.00 | 68,900.00 | 68,900.00 | 49,000 |
| 2022-09-22 | 64,700.00 | 68,000.00 | 64,600.00 | 68,000.00 | 68,000.00 | 119,347 |
| 2022-09-21 | 66,200.00 | 67,700.00 | 66,200.00 | 67,700.00 | 67,700.00 | 10,000 |
| 2022-09-20 | 67,800.00 | 67,900.00 | 66,500.00 | 67,900.00 | 67,900.00 | 19,900 |
| 2022-09-19 | 68,200.00 | 68,200.00 | 66,500.00 | 67,800.00 | 67,800.00 | 79,200 |
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.