Song Da Urban & Industrial Zone Investment and Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 69,000.00 | 69,000.00 | 67,100.00 | 68,000.00 | 68,000.00 | 8,000 |
| 2022-09-15 | 68,000.00 | 68,500.00 | 67,500.00 | 68,300.00 | 68,300.00 | 106,900 |
| 2022-09-14 | 68,000.00 | 69,000.00 | 65,600.00 | 68,500.00 | 68,500.00 | 103,500 |
| 2022-09-13 | 72,000.00 | 72,000.00 | 65,200.00 | 68,600.00 | 68,600.00 | 5,500 |
| 2022-09-12 | 68,000.00 | 69,000.00 | 68,000.00 | 69,000.00 | 69,000.00 | 10,900 |
| 2022-09-09 | 69.000 | 69.000 | 68.000 | 69.000 | 69.000 | 24,000 |
| 2022-09-08 | 68,000.00 | 70,000.00 | 68,000.00 | 69,600.00 | 69,600.00 | 4,200 |
| 2022-09-07 | 70,000.00 | 72,000.00 | 68,000.00 | 69,600.00 | 69,600.00 | 23,200 |
| 2022-09-06 | 69,100.00 | 70,400.00 | 69,100.00 | 70,000.00 | 70,000.00 | 5,800 |
| 2022-09-05 | 70,000.00 | 70,500.00 | 69,400.00 | 70,400.00 | 70,400.00 | 11,700 |
| 2022-08-31 | 69,500.00 | 70,100.00 | 69,400.00 | 70,100.00 | 70,100.00 | 6,400 |
| 2022-08-30 | 71,900.00 | 72,300.00 | 70,000.00 | 70,500.00 | 70,500.00 | 65,100 |
| 2022-08-29 | 69,400.00 | 71,900.00 | 69,000.00 | 71,900.00 | 71,900.00 | 12,200 |
| 2022-08-26 | 74,000.00 | 74,000.00 | 71,000.00 | 72,400.00 | 72,400.00 | 2,400 |
| 2022-08-25 | 69,700.00 | 74,000.00 | 69,700.00 | 73,600.00 | 73,600.00 | 61,400 |
| 2022-08-24 | 67,900.00 | 70,000.00 | 67,900.00 | 69,700.00 | 69,700.00 | 69,600 |
| 2022-08-23 | 67,400.00 | 69,500.00 | 66,700.00 | 69,500.00 | 69,500.00 | 17,100 |
| 2022-08-22 | 66,200.00 | 68,000.00 | 66,200.00 | 67,500.00 | 67,500.00 | 19,900 |
| 2022-08-19 | 68,700.00 | 68,700.00 | 67,500.00 | 68,700.00 | 68,700.00 | 7,400 |
| 2022-08-18 | 67,500.00 | 68,800.00 | 67,500.00 | 68,800.00 | 68,800.00 | 25,600 |
| 2022-08-17 | 68,200.00 | 68,800.00 | 67,500.00 | 68,800.00 | 68,800.00 | 17,800 |
| 2022-08-16 | 69,800.00 | 69,800.00 | 68,000.00 | 69,300.00 | 69,300.00 | 7,600 |
| 2022-08-15 | 69,700.00 | 69,800.00 | 68,100.00 | 69,000.00 | 69,000.00 | 17,600 |
| 2022-08-12 | 70,000.00 | 70,000.00 | 68,900.00 | 69,800.00 | 69,800.00 | 16,600 |
| 2022-08-11 | 68,100.00 | 70,000.00 | 68,100.00 | 69,900.00 | 69,900.00 | 83,400 |
| 2022-08-10 | 68,600.00 | 69,600.00 | 68,500.00 | 68,500.00 | 68,500.00 | 12,300 |
| 2022-08-09 | 70,300.00 | 70,300.00 | 68,700.00 | 69,400.00 | 69,400.00 | 4,800 |
| 2022-08-08 | 69,300.00 | 69,900.00 | 68,900.00 | 69,300.00 | 69,300.00 | 10,700 |
| 2022-08-05 | 69,000.00 | 70,500.00 | 68,800.00 | 70,200.00 | 70,200.00 | 10,100 |
| 2022-08-04 | 69,500.00 | 69,500.00 | 68,500.00 | 69,400.00 | 69,400.00 | 14,200 |
| 2022-08-03 | 69,900.00 | 69,900.00 | 69,000.00 | 69,600.00 | 69,600.00 | 5,500 |
| 2022-08-02 | 70,000.00 | 70,000.00 | 69,000.00 | 69,900.00 | 69,900.00 | 10,500 |
| 2022-08-01 | 69,900.00 | 69,900.00 | 68,000.00 | 69,900.00 | 69,900.00 | 8,900 |
| 2022-07-29 | 70,000.00 | 70,300.00 | 68,700.00 | 70,300.00 | 70,300.00 | 3,100 |
| 2022-07-28 | 70,300.00 | 70,300.00 | 69,200.00 | 70,200.00 | 70,200.00 | 10,700 |
| 2022-07-27 | 69,000.00 | 70,500.00 | 68,000.00 | 70,500.00 | 70,500.00 | 8,000 |
| 2022-07-26 | 66,000.00 | 71,800.00 | 66,000.00 | 70,800.00 | 70,800.00 | 1,800 |
| 2022-07-25 | 74,800.00 | 74,800.00 | 66,000.00 | 66,000.00 | 66,000.00 | 8,500 |
| 2022-07-22 | 70,100.00 | 70,800.00 | 69,500.00 | 70,600.00 | 70,600.00 | 8,200 |
| 2022-07-21 | 69,300.00 | 71,800.00 | 69,300.00 | 70,300.00 | 70,300.00 | 12,800 |
| 2022-07-20 | 71,000.00 | 71,000.00 | 69,100.00 | 70,300.00 | 70,300.00 | 600,000 |
| 2022-07-19 | 68,400.00 | 69,900.00 | 68,300.00 | 69,900.00 | 69,900.00 | 3,000 |
| 2022-07-18 | 70,000.00 | 70,500.00 | 68,500.00 | 69,900.00 | 69,900.00 | 102,700 |
| 2022-07-15 | 68,300.00 | 70,000.00 | 68,000.00 | 70,000.00 | 70,000.00 | 15,800 |
| 2022-07-14 | 69,400.00 | 69,400.00 | 67,600.00 | 69,400.00 | 69,400.00 | 43,900 |
| 2022-07-13 | 71,900.00 | 71,900.00 | 67,500.00 | 69,400.00 | 69,400.00 | 20,100 |
| 2022-07-12 | 67,400.00 | 69,900.00 | 67,200.00 | 69,400.00 | 69,400.00 | 18,200 |
| 2022-07-11 | 69,500.00 | 69,500.00 | 67,000.00 | 69,000.00 | 69,000.00 | 826,500 |
| 2022-07-08 | 69,700.00 | 69,700.00 | 67,100.00 | 69,000.00 | 69,000.00 | 280,200 |
| 2022-07-07 | 70,000.00 | 70,000.00 | 67,000.00 | 69,600.00 | 69,600.00 | 53,400 |
| 2022-07-06 | 71,500.00 | 71,600.00 | 68,000.00 | 70,000.00 | 70,000.00 | 12,400 |
| 2022-07-05 | 69,200.00 | 71,900.00 | 69,200.00 | 71,900.00 | 71,900.00 | 3,000 |
| 2022-07-04 | 71,800.00 | 72,000.00 | 69,000.00 | 72,000.00 | 72,000.00 | 293,000 |
| 2022-07-01 | 69,500.00 | 72,400.00 | 66,900.00 | 72,000.00 | 72,000.00 | 17,200 |
| 2022-06-30 | 69,100.00 | 72,000.00 | 69,100.00 | 71,900.00 | 71,900.00 | 8,900 |
| 2022-06-29 | 72,800.00 | 72,800.00 | 68,000.00 | 72,000.00 | 72,000.00 | 12,000 |
| 2022-06-28 | 74,900.00 | 74,900.00 | 68,000.00 | 72,900.00 | 72,900.00 | 14,300 |
| 2022-06-27 | 71,900.00 | 73,000.00 | 70,000.00 | 73,000.00 | 73,000.00 | 10,600 |
| 2022-06-24 | 72,000.00 | 72,000.00 | 70,400.00 | 71,900.00 | 71,900.00 | 457,900 |
| 2022-06-23 | 70,800.00 | 72,000.00 | 69,700.00 | 71,500.00 | 71,500.00 | 5,800 |
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.