Song Da Urban & Industrial Zone Investment and Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 87,000.00 | 88,000.00 | 86,200.00 | 87,200.00 | 87,200.00 | 68,500 |
| 2022-03-24 | 86,700.00 | 87,200.00 | 86,700.00 | 87,200.00 | 87,200.00 | 28,300 |
| 2022-03-23 | 88,000.00 | 88,000.00 | 86,500.00 | 86,600.00 | 86,600.00 | 34,600 |
| 2022-03-22 | 87,000.00 | 87,700.00 | 86,900.00 | 87,000.00 | 87,000.00 | 442,800 |
| 2022-03-21 | 87,700.00 | 87,700.00 | 86,400.00 | 86,900.00 | 86,900.00 | 69,600 |
| 2022-03-18 | 86,900.00 | 86,900.00 | 85,800.00 | 86,400.00 | 86,400.00 | 13,200 |
| 2022-03-17 | 85,000.00 | 87,000.00 | 85,000.00 | 85,600.00 | 85,600.00 | 40,800 |
| 2022-03-16 | 85,400.00 | 86,000.00 | 84,800.00 | 84,800.00 | 84,800.00 | 19,500 |
| 2022-03-15 | 84,100.00 | 85,700.00 | 84,100.00 | 85,400.00 | 85,400.00 | 36,800 |
| 2022-03-14 | 86,000.00 | 86,000.00 | 82,400.00 | 84,400.00 | 84,400.00 | 559,100 |
| 2022-03-11 | 86,000.00 | 88,000.00 | 85,500.00 | 86,000.00 | 86,000.00 | 25,500 |
| 2022-03-10 | 87,500.00 | 90,000.00 | 87,500.00 | 89,600.00 | 89,600.00 | 28,600 |
| 2022-03-09 | 91,500.00 | 91,500.00 | 88,100.00 | 90,000.00 | 90,000.00 | 14,900 |
| 2022-03-08 | 87,800.00 | 90,300.00 | 86,100.00 | 90,000.00 | 90,000.00 | 542,000 |
| 2022-03-07 | 88,000.00 | 90,000.00 | 86,500.00 | 88,000.00 | 88,000.00 | 379,000 |
| 2022-03-04 | 88,000.00 | 88,200.00 | 87,100.00 | 87,200.00 | 87,200.00 | 28,700 |
| 2022-03-03 | 83,700.00 | 87,900.00 | 83,700.00 | 87,100.00 | 87,100.00 | 696,300 |
| 2022-03-02 | 84,800.00 | 85,000.00 | 83,500.00 | 83,500.00 | 83,500.00 | 1,200,400 |
| 2022-03-01 | 83,000.00 | 85,000.00 | 82,700.00 | 84,900.00 | 84,900.00 | 366,400 |
| 2022-02-28 | 84,000.00 | 84,500.00 | 82,100.00 | 84,000.00 | 84,000.00 | 34,600 |
| 2022-02-25 | 83,900.00 | 86,000.00 | 83,800.00 | 84,100.00 | 84,100.00 | 88,400 |
| 2022-02-24 | 83,000.00 | 84,000.00 | 81,000.00 | 82,300.00 | 82,300.00 | 48,400 |
| 2022-02-23 | 85,200.00 | 86,500.00 | 84,000.00 | 85,100.00 | 85,100.00 | 55,600 |
| 2022-02-22 | 86,100.00 | 86,100.00 | 83,000.00 | 84,800.00 | 84,800.00 | 236,400 |
| 2022-02-21 | 84,900.00 | 86,900.00 | 84,000.00 | 86,000.00 | 86,000.00 | 1,665,400 |
| 2022-02-18 | 84,100.00 | 84,900.00 | 83,000.00 | 84,900.00 | 84,900.00 | 21,900 |
| 2022-02-17 | 84,000.00 | 84,600.00 | 83,600.00 | 84,500.00 | 84,500.00 | 11,900 |
| 2022-02-16 | 83,300.00 | 84,500.00 | 83,100.00 | 84,500.00 | 84,500.00 | 25,100 |
| 2022-02-15 | 82,200.00 | 83,400.00 | 82,200.00 | 83,300.00 | 83,300.00 | 20,600 |
| 2022-02-14 | 82,800.00 | 83,000.00 | 81,000.00 | 82,200.00 | 82,200.00 | 981,200 |
| 2022-02-11 | 82,700.00 | 83,300.00 | 82,600.00 | 82,800.00 | 82,800.00 | 27,400 |
| 2022-02-10 | 83,900.00 | 83,900.00 | 82,300.00 | 82,700.00 | 82,700.00 | 29,900 |
| 2022-02-09 | 82,000.00 | 83,100.00 | 80,500.00 | 82,500.00 | 82,500.00 | 54,800 |
| 2022-02-08 | 82,900.00 | 82,900.00 | 81,800.00 | 82,000.00 | 82,000.00 | 19,400 |
| 2022-02-07 | 82,000.00 | 84,000.00 | 81,900.00 | 82,900.00 | 82,900.00 | 15,500 |
| 2022-01-28 | 81,100.00 | 82,600.00 | 81,100.00 | 81,500.00 | 81,500.00 | 62,900 |
| 2022-01-27 | 80,200.00 | 84,000.00 | 80,200.00 | 81,100.00 | 81,100.00 | 52,400 |
| 2022-01-26 | 84,000.00 | 85,900.00 | 81,000.00 | 82,000.00 | 82,000.00 | 43,300 |
| 2022-01-25 | 81,000.00 | 84,000.00 | 81,000.00 | 84,000.00 | 84,000.00 | 2,118,100 |
| 2022-01-24 | 80,000.00 | 83,600.00 | 80,000.00 | 81,600.00 | 81,600.00 | 88,400 |
| 2022-01-21 | 88,000.00 | 88,000.00 | 85,000.00 | 85,800.00 | 85,800.00 | 49,000 |
| 2022-01-20 | 82,500.00 | 88,000.00 | 82,000.00 | 88,000.00 | 88,000.00 | 87,400 |
| 2022-01-19 | 81,200.00 | 85,900.00 | 81,000.00 | 84,100.00 | 84,100.00 | 98,700 |
| 2022-01-18 | 91,500.00 | 91,900.00 | 85,100.00 | 85,200.00 | 85,200.00 | 90,400 |
| 2022-01-17 | 96,500.00 | 96,500.00 | 90,800.00 | 91,500.00 | 91,500.00 | 140,800 |
| 2022-01-14 | 83,800.00 | 90,400.00 | 83,800.00 | 90,400.00 | 90,400.00 | 514,200 |
| 2022-01-13 | 85,000.00 | 85,200.00 | 83,800.00 | 84,500.00 | 84,500.00 | 107,400 |
| 2022-01-12 | 83,900.00 | 85,000.00 | 80,100.00 | 84,000.00 | 84,000.00 | 142,600 |
| 2022-01-11 | 81,400.00 | 86,000.00 | 79,800.00 | 84,000.00 | 84,000.00 | 241,800 |
| 2022-01-10 | 80,200.00 | 81,500.00 | 79,600.00 | 80,500.00 | 80,500.00 | 991,600 |
| 2022-01-07 | 80,800.00 | 81,800.00 | 80,200.00 | 81,000.00 | 81,000.00 | 108,100 |
| 2022-01-06 | 79,900.00 | 81,000.00 | 79,000.00 | 80,800.00 | 80,800.00 | 325,100 |
| 2022-01-05 | 81,200.00 | 81,600.00 | 79,700.00 | 79,900.00 | 79,900.00 | 248,300 |
| 2022-01-04 | 81,500.00 | 82,000.00 | 81,000.00 | 81,000.00 | 81,000.00 | 550,000 |
| 2021-12-31 | 79,300.00 | 82,100.00 | 79,000.00 | 82,000.00 | 82,000.00 | 849,947 |
| 2021-12-30 | 78,500.00 | 80,400.00 | 77,000.00 | 79,000.00 | 79,000.00 | 1,147,600 |
| 2021-12-29 | 80,800.00 | 80,800.00 | 78,600.00 | 79,200.00 | 79,200.00 | 82,900 |
| 2021-12-28 | 78,200.00 | 78,500.00 | 76,900.00 | 78,500.00 | 78,500.00 | 1,186,147 |
| 2021-12-27 | 75,100.00 | 78,000.00 | 75,100.00 | 76,600.00 | 76,600.00 | 680,100 |
| 2021-12-24 | 77,500.00 | 78,600.00 | 77,500.00 | 78,400.00 | 78,400.00 | 33,700 |
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.