Song Da Urban & Industrial Zone Investment and Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 80,600.00 | 80,600.00 | 77,400.00 | 78,600.00 | 78,600.00 | 425,747 |
| 2021-12-22 | 78,500.00 | 79,200.00 | 77,700.00 | 79,000.00 | 79,000.00 | 1,243,600 |
| 2021-12-21 | 78,000.00 | 81,900.00 | 77,600.00 | 78,500.00 | 78,500.00 | 447,200 |
| 2021-12-20 | 79,700.00 | 79,700.00 | 77,400.00 | 78,000.00 | 78,000.00 | 110,900 |
| 2021-12-17 | 78,700.00 | 80,000.00 | 77,900.00 | 78,700.00 | 78,700.00 | 106,000 |
| 2021-12-16 | 78,700.00 | 78,700.00 | 77,800.00 | 78,700.00 | 78,700.00 | 69,700 |
| 2021-12-15 | 78,700.00 | 79,900.00 | 78,500.00 | 78,700.00 | 78,700.00 | 64,900 |
| 2021-12-14 | 80,100.00 | 81,300.00 | 79,100.00 | 79,500.00 | 79,500.00 | 229,200 |
| 2021-12-13 | 79,000.00 | 81,500.00 | 78,800.00 | 80,900.00 | 80,900.00 | 2,114,740 |
| 2021-12-10 | 78,300.00 | 80,500.00 | 78,300.00 | 79,500.00 | 79,500.00 | 52,300 |
| 2021-12-09 | 81,600.00 | 81,600.00 | 76,900.00 | 79,600.00 | 79,600.00 | 211,900 |
| 2021-12-08 | 77,000.00 | 81,900.00 | 76,600.00 | 81,600.00 | 81,600.00 | 543,200 |
| 2021-12-07 | 76,500.00 | 76,700.00 | 75,500.00 | 76,600.00 | 76,600.00 | 103,700 |
| 2021-12-06 | 76,800.00 | 77,700.00 | 75,100.00 | 76,500.00 | 76,500.00 | 96,800 |
| 2021-12-03 | 77,000.00 | 77,600.00 | 74,900.00 | 76,800.00 | 76,800.00 | 108,700 |
| 2021-12-02 | 77,000.00 | 77,700.00 | 76,000.00 | 76,800.00 | 76,800.00 | 107,800 |
| 2021-12-01 | 77,200.00 | 78,000.00 | 76,300.00 | 77,000.00 | 77,000.00 | 550,800 |
| 2021-11-30 | 77,200.00 | 78,900.00 | 76,900.00 | 77,000.00 | 77,000.00 | 138,900 |
| 2021-11-29 | 77,000.00 | 78,900.00 | 76,800.00 | 77,600.00 | 77,600.00 | 141,600 |
| 2021-11-26 | 72,000.00 | 79,200.00 | 72,000.00 | 76,800.00 | 76,800.00 | 188,700 |
| 2021-11-25 | 75,900.00 | 76,600.00 | 73,300.00 | 76,600.00 | 76,600.00 | 194,500 |
| 2021-11-24 | 74,000.00 | 74,300.00 | 72,000.00 | 73,000.00 | 73,000.00 | 1,044,129 |
| 2021-11-23 | 68,700.00 | 72,500.00 | 68,700.00 | 72,500.00 | 72,500.00 | 100,300 |
| 2021-11-22 | 75,000.00 | 75,100.00 | 69,800.00 | 71,400.00 | 71,400.00 | 501,600 |
| 2021-11-19 | 77,800.00 | 77,800.00 | 71,000.00 | 75,000.00 | 75,000.00 | 162,100 |
| 2021-11-18 | 70,800.00 | 76,100.00 | 70,800.00 | 76,100.00 | 76,100.00 | 252,800 |
| 2021-11-17 | 71,300.00 | 74,000.00 | 71,300.00 | 72,500.00 | 72,500.00 | 103,400 |
| 2021-11-16 | 68,200.00 | 72,700.00 | 68,100.00 | 71,700.00 | 71,700.00 | 829,900 |
| 2021-11-15 | 69,000.00 | 69,100.00 | 68,100.00 | 68,100.00 | 68,100.00 | 262,100 |
| 2021-11-12 | 69,000.00 | 69,900.00 | 68,000.00 | 69,000.00 | 69,000.00 | 1,237,600 |
| 2021-11-11 | 68,300.00 | 69,500.00 | 67,800.00 | 69,000.00 | 69,000.00 | 102,800 |
| 2021-11-10 | 68,700.00 | 69,800.00 | 67,400.00 | 68,300.00 | 68,300.00 | 664,300 |
| 2021-11-09 | 68,100.00 | 70,500.00 | 68,100.00 | 68,600.00 | 68,600.00 | 259,200 |
| 2021-11-08 | 68,000.00 | 70,500.00 | 67,500.00 | 69,500.00 | 69,500.00 | 2,494,300 |
| 2021-11-05 | 67,700.00 | 69,000.00 | 67,600.00 | 67,900.00 | 67,900.00 | 80,500 |
| 2021-11-04 | 68,000.00 | 71,000.00 | 67,000.00 | 69,300.00 | 69,300.00 | 120,400 |
| 2021-11-03 | 70,000.00 | 73,000.00 | 68,100.00 | 68,100.00 | 68,100.00 | 171,700 |
| 2021-11-02 | 66,900.00 | 69,000.00 | 66,000.00 | 69,000.00 | 69,000.00 | 1,621,500 |
| 2021-11-01 | 61,400.00 | 65,000.00 | 61,400.00 | 64,500.00 | 64,500.00 | 1,196,500 |
| 2021-10-29 | 61,100.00 | 61,600.00 | 60,000.00 | 61,600.00 | 61,600.00 | 95,100 |
| 2021-10-28 | 61,000.00 | 61,500.00 | 60,700.00 | 60,800.00 | 60,800.00 | 81,900 |
| 2021-10-27 | 61,000.00 | 61,400.00 | 60,500.00 | 61,000.00 | 61,000.00 | 29,000 |
| 2021-10-26 | 59,600.00 | 62,000.00 | 59,000.00 | 61,000.00 | 61,000.00 | 57,200 |
| 2021-10-25 | 59,900.00 | 60,500.00 | 59,500.00 | 59,600.00 | 59,600.00 | 51,100 |
| 2021-10-22 | 60,800.00 | 60,800.00 | 58,600.00 | 59,500.00 | 59,500.00 | 161,200 |
| 2021-10-21 | 61,400.00 | 61,400.00 | 60,700.00 | 60,800.00 | 60,800.00 | 38,600 |
← NewerPage 21 of 21 · 1,246 trading days
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.