Song Da Urban & Industrial Zone Investment and Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | 67,100.00 | 72,900.00 | 67,100.00 | 70,800.00 | 70,800.00 | 16,700 |
| 2022-06-21 | 72,000.00 | 74,800.00 | 69,000.00 | 69,000.00 | 69,000.00 | 16,700 |
| 2022-06-20 | 76,000.00 | 76,000.00 | 71,200.00 | 72,000.00 | 72,000.00 | 263,400 |
| 2022-06-17 | 75,700.00 | 77,000.00 | 75,200.00 | 75,700.00 | 75,700.00 | 516,000 |
| 2022-06-16 | 79,800.00 | 79,800.00 | 77,500.00 | 77,500.00 | 77,500.00 | 13,600 |
| 2022-06-15 | 81,600.00 | 81,600.00 | 77,000.00 | 77,000.00 | 77,000.00 | 459,800 |
| 2022-06-14 | 79,500.00 | 79,500.00 | 77,100.00 | 79,500.00 | 79,500.00 | 25,700 |
| 2022-06-13 | 78,100.00 | 80,000.00 | 75,700.00 | 78,900.00 | 78,900.00 | 716,100 |
| 2022-06-10 | 77,000.00 | 80,000.00 | 77,000.00 | 80,000.00 | 80,000.00 | 1,176,800 |
| 2022-06-09 | 72,500.00 | 78,900.00 | 71,000.00 | 78,800.00 | 78,800.00 | 55,500 |
| 2022-06-08 | 73,100.00 | 74,200.00 | 71,000.00 | 73,800.00 | 73,800.00 | 35,200 |
| 2022-06-07 | 70,100.00 | 71,000.00 | 69,500.00 | 71,000.00 | 71,000.00 | 1,101,300 |
| 2022-06-06 | 68,500.00 | 72,200.00 | 68,500.00 | 70,500.00 | 70,500.00 | 313,700 |
| 2022-06-03 | 70,500.00 | 72,100.00 | 70,500.00 | 72,000.00 | 72,000.00 | 4,300 |
| 2022-06-02 | 70,900.00 | 74,700.00 | 70,800.00 | 70,800.00 | 70,800.00 | 16,400 |
| 2022-06-01 | 71,000.00 | 72,300.00 | 70,600.00 | 72,300.00 | 72,300.00 | 5,600 |
| 2022-05-31 | 70,900.00 | 72,800.00 | 70,600.00 | 72,800.00 | 72,800.00 | 61,800 |
| 2022-05-30 | 74,800.00 | 75,000.00 | 70,800.00 | 72,800.00 | 72,800.00 | 21,100 |
| 2022-05-27 | 71,900.00 | 72,600.00 | 71,400.00 | 72,400.00 | 72,400.00 | 10,800 |
| 2022-05-26 | 72,200.00 | 72,500.00 | 70,600.00 | 72,000.00 | 72,000.00 | 24,200 |
| 2022-05-25 | 70,000.00 | 72,000.00 | 69,800.00 | 72,000.00 | 72,000.00 | 19,600 |
| 2022-05-24 | 69,500.00 | 72,200.00 | 69,500.00 | 72,200.00 | 72,200.00 | 9,900 |
| 2022-05-23 | 75,900.00 | 75,900.00 | 70,600.00 | 72,800.00 | 72,800.00 | 282,400 |
| 2022-05-20 | 72,800.00 | 73,900.00 | 72,600.00 | 72,800.00 | 72,800.00 | 8,500 |
| 2022-05-19 | 70,000.00 | 71,800.00 | 69,900.00 | 71,800.00 | 71,800.00 | 212,300 |
| 2022-05-18 | 71,000.00 | 71,000.00 | 68,600.00 | 70,000.00 | 70,000.00 | 44,900 |
| 2022-05-17 | 68,100.00 | 72,000.00 | 67,600.00 | 70,000.00 | 70,000.00 | 708,800 |
| 2022-05-16 | 70,400.00 | 70,500.00 | 67,000.00 | 70,400.00 | 70,400.00 | 30,100 |
| 2022-05-13 | 72,500.00 | 72,500.00 | 67,600.00 | 70,400.00 | 70,400.00 | 115,500 |
| 2022-05-12 | 75,400.00 | 75,400.00 | 72,000.00 | 72,600.00 | 72,600.00 | 4,400 |
| 2022-05-11 | 72,500.00 | 76,900.00 | 72,000.00 | 73,200.00 | 73,200.00 | 558,500 |
| 2022-05-10 | 74,700.00 | 75,500.00 | 70,100.00 | 72,500.00 | 72,500.00 | 88,700 |
| 2022-05-09 | 78,900.00 | 78,900.00 | 74,300.00 | 74,700.00 | 74,700.00 | 1,021,600 |
| 2022-05-06 | 80,000.00 | 80,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 47,800 |
| 2022-05-05 | 80,500.00 | 80,600.00 | 79,500.00 | 80,000.00 | 80,000.00 | 34,600 |
| 2022-05-04 | 81,800.00 | 81,800.00 | 79,500.00 | 80,500.00 | 80,500.00 | 12,900 |
| 2022-04-29 | 80,000.00 | 81,000.00 | 80,000.00 | 80,200.00 | 80,200.00 | 32,300 |
| 2022-04-28 | 79,100.00 | 82,400.00 | 78,000.00 | 79,300.00 | 79,300.00 | 67,600 |
| 2022-04-27 | 77,600.00 | 79,000.00 | 77,600.00 | 79,000.00 | 79,000.00 | 43,100 |
| 2022-04-26 | 77,800.00 | 77,900.00 | 75,500.00 | 77,600.00 | 77,600.00 | 38,600 |
| 2022-04-25 | 79,000.00 | 79,000.00 | 76,500.00 | 78,900.00 | 78,900.00 | 1,046,700 |
| 2022-04-22 | 82,200.00 | 83,900.00 | 77,000.00 | 82,000.00 | 82,000.00 | 46,900 |
| 2022-04-21 | 79,000.00 | 82,300.00 | 77,000.00 | 82,300.00 | 82,300.00 | 34,100 |
| 2022-04-20 | 83,700.00 | 83,700.00 | 79,000.00 | 82,700.00 | 82,700.00 | 664,600 |
| 2022-04-19 | 83,000.00 | 85,000.00 | 79,900.00 | 83,000.00 | 83,000.00 | 64,800 |
| 2022-04-18 | 84,000.00 | 87,000.00 | 82,000.00 | 83,500.00 | 83,500.00 | 54,100 |
| 2022-04-15 | 86,000.00 | 87,900.00 | 85,000.00 | 86,100.00 | 86,100.00 | 116,000 |
| 2022-04-14 | 87,000.00 | 87,300.00 | 86,500.00 | 87,000.00 | 87,000.00 | 10,200 |
| 2022-04-13 | 88,000.00 | 88,000.00 | 86,500.00 | 87,000.00 | 87,000.00 | 16,200 |
| 2022-04-12 | 87,100.00 | 87,900.00 | 86,000.00 | 86,800.00 | 86,800.00 | 1,625,300 |
| 2022-04-08 | 87,200.00 | 89,000.00 | 87,200.00 | 87,200.00 | 87,200.00 | 45,600 |
| 2022-04-07 | 91,000.00 | 91,900.00 | 87,000.00 | 87,200.00 | 87,200.00 | 85,400 |
| 2022-04-06 | 95,900.00 | 95,900.00 | 90,000.00 | 91,500.00 | 91,500.00 | 71,000 |
| 2022-04-05 | 96,100.00 | 99,500.00 | 94,800.00 | 96,500.00 | 96,500.00 | 65,000 |
| 2022-04-04 | 96,300.00 | 98,000.00 | 94,800.00 | 96,100.00 | 96,100.00 | 735,400 |
| 2022-04-01 | 92,400.00 | 95,500.00 | 92,400.00 | 95,000.00 | 95,000.00 | 38,400 |
| 2022-03-31 | 94,600.00 | 96,000.00 | 94,400.00 | 95,500.00 | 95,500.00 | 41,000 |
| 2022-03-30 | 89,200.00 | 94,400.00 | 89,200.00 | 94,400.00 | 94,400.00 | 262,600 |
| 2022-03-29 | 86,900.00 | 88,300.00 | 84,900.00 | 88,300.00 | 88,300.00 | 38,200 |
| 2022-03-28 | 87,500.00 | 87,500.00 | 86,000.00 | 87,000.00 | 87,000.00 | 32,400 |
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.