Song Da Urban & Industrial Zone Investment and Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 79,700.00 | 79,800.00 | 75,000.00 | 75,000.00 | 75,000.00 | 139,200 |
| 2025-08-01 | 76,000.00 | 76,000.00 | 73,000.00 | 76,000.00 | 76,000.00 | 299,300 |
| 2025-07-31 | 71,100.00 | 71,100.00 | 71,100.00 | 71,100.00 | 71,100.00 | 40,400 |
| 2025-07-30 | 66,500.00 | 66,500.00 | 66,500.00 | 66,500.00 | 66,500.00 | 51,800 |
| 2025-07-29 | 69,498.06 | 69,498.06 | 61,583.01 | 62,162.16 | 62,162.16 | 253,043 |
| 2025-07-28 | 66,023.16 | 66,177.60 | 64,864.86 | 66,177.60 | 66,177.60 | 265,734 |
| 2025-07-25 | 61,389.96 | 61,853.28 | 57,915.05 | 61,853.28 | 61,853.28 | 229,733 |
| 2025-07-24 | 57,837.83 | 57,837.83 | 55,984.55 | 57,837.83 | 57,837.83 | 342,657 |
| 2025-07-23 | 54,054.05 | 54,054.05 | 53,629.34 | 54,054.05 | 54,054.05 | 186,739 |
| 2025-07-22 | 50,540.54 | 50,540.54 | 50,000.00 | 50,540.54 | 50,540.54 | 303,548 |
| 2025-07-21 | 47,258.68 | 47,258.68 | 47,258.68 | 47,258.68 | 47,258.68 | 40,404 |
| 2025-07-18 | 41,583.01 | 44,169.88 | 41,583.01 | 44,169.88 | 44,169.88 | 172,235 |
| 2025-07-17 | 40,926.64 | 42,084.94 | 40,926.64 | 41,312.74 | 41,312.74 | 106,190 |
| 2025-07-16 | 41,698.84 | 42,084.94 | 41,312.74 | 42,046.33 | 42,046.33 | 35,224 |
| 2025-07-15 | 41,274.13 | 42,857.14 | 40,926.64 | 41,891.89 | 41,891.89 | 82,621 |
| 2025-07-14 | 40,154.44 | 41,274.13 | 40,154.44 | 41,274.13 | 41,274.13 | 17,353 |
| 2025-07-11 | 40,926.64 | 41,312.74 | 40,347.49 | 41,274.13 | 41,274.13 | 43,512 |
| 2025-07-10 | 39,111.96 | 41,660.23 | 39,073.36 | 40,926.64 | 40,926.64 | 214,970 |
| 2025-07-09 | 38,339.77 | 39,768.34 | 38,339.77 | 38,996.14 | 38,996.14 | 120,176 |
| 2025-07-08 | 39,227.80 | 39,227.80 | 37,837.84 | 38,339.77 | 38,339.77 | 24,087 |
| 2025-07-07 | 37,181.46 | 38,108.11 | 37,065.63 | 38,108.11 | 38,108.11 | 24,864 |
| 2025-07-04 | 96,600.00 | 97,600.00 | 96,000.00 | 96,200.00 | 96,200.00 | 31,500 |
| 2025-07-03 | 98,000.00 | 99,000.00 | 96,000.00 | 96,600.00 | 96,600.00 | 33,900 |
| 2025-07-02 | 99,500.00 | 101,500.00 | 97,500.00 | 97,500.00 | 97,500.00 | 30,000 |
| 2025-07-01 | 99,000.00 | 102,400.00 | 99,000.00 | 99,000.00 | 99,000.00 | 26,300 |
| 2025-06-30 | 98,000.00 | 99,800.00 | 97,000.00 | 99,000.00 | 99,000.00 | 44,600 |
| 2025-06-27 | 95,600.00 | 97,000.00 | 95,600.00 | 97,000.00 | 97,000.00 | 13,200 |
| 2025-06-26 | 95,400.00 | 95,500.00 | 94,800.00 | 94,800.00 | 94,800.00 | 58,300 |
| 2025-06-25 | 97,100.00 | 97,100.00 | 95,500.00 | 95,800.00 | 95,800.00 | 22,100 |
| 2025-06-24 | 97,100.00 | 99,800.00 | 97,000.00 | 97,200.00 | 97,200.00 | 18,700 |
| 2025-06-23 | 106,000.00 | 106,000.00 | 98,000.00 | 99,500.00 | 99,500.00 | 15,500 |
| 2025-06-20 | 94,000.00 | 100,500.00 | 94,000.00 | 100,400.00 | 100,400.00 | 58,800 |
| 2025-06-19 | 93,100.00 | 94,000.00 | 92,600.00 | 94,000.00 | 94,000.00 | 18,600 |
| 2025-06-18 | 93,000.00 | 93,200.00 | 92,000.00 | 93,100.00 | 93,100.00 | 16,000 |
| 2025-06-17 | 91,700.00 | 93,300.00 | 91,500.00 | 93,000.00 | 93,000.00 | 18,700 |
| 2025-06-16 | 91,700.00 | 91,800.00 | 91,000.00 | 91,700.00 | 91,700.00 | 2,500 |
| 2025-06-13 | 93,000.00 | 93,900.00 | 91,500.00 | 91,700.00 | 91,700.00 | 9,300 |
| 2025-06-12 | 90,300.00 | 92,000.00 | 90,300.00 | 91,800.00 | 91,800.00 | 24,400 |
| 2025-06-11 | 88,100.00 | 88,900.00 | 88,000.00 | 88,900.00 | 88,900.00 | 6,800 |
| 2025-06-10 | 88,500.00 | 88,500.00 | 87,000.00 | 88,400.00 | 88,400.00 | 800 |
| 2025-06-09 | 88,400.00 | 88,400.00 | 88,000.00 | 88,100.00 | 88,100.00 | 1,300 |
| 2025-06-06 | 87,100.00 | 88,800.00 | 87,100.00 | 88,400.00 | 88,400.00 | 1,800 |
| 2025-06-05 | 88,100.00 | 89,000.00 | 88,100.00 | 89,000.00 | 89,000.00 | 58,200 |
| 2025-06-04 | 90,500.00 | 90,500.00 | 87,500.00 | 89,100.00 | 89,100.00 | 4,600 |
| 2025-06-03 | 88,100.00 | 90,500.00 | 88,100.00 | 89,500.00 | 89,500.00 | 11,600 |
| 2025-06-02 | 88,800.00 | 90,000.00 | 88,500.00 | 89,500.00 | 89,500.00 | 15,000 |
| 2025-05-30 | 91,200.00 | 91,200.00 | 86,600.00 | 86,600.00 | 86,600.00 | 30,200 |
| 2025-05-29 | 91,000.00 | 91,000.00 | 90,200.00 | 91,000.00 | 91,000.00 | 5,200 |
| 2025-05-28 | 91,000.00 | 91,000.00 | 90,300.00 | 91,000.00 | 91,000.00 | 11,200 |
| 2025-05-27 | 88,500.00 | 91,400.00 | 88,500.00 | 91,400.00 | 91,400.00 | 6,300 |
| 2025-05-26 | 92,000.00 | 92,000.00 | 88,600.00 | 88,900.00 | 88,900.00 | 16,600 |
| 2025-05-23 | 92,100.00 | 92,100.00 | 90,000.00 | 91,600.00 | 91,600.00 | 10,200 |
| 2025-05-22 | 91,000.00 | 91,800.00 | 89,500.00 | 89,700.00 | 89,700.00 | 17,000 |
| 2025-05-21 | 93,500.00 | 93,500.00 | 90,400.00 | 91,000.00 | 91,000.00 | 5,700 |
| 2025-05-20 | 92,700.00 | 92,700.00 | 88,500.00 | 92,400.00 | 92,400.00 | 8,200 |
| 2025-05-19 | 87,500.00 | 91,200.00 | 87,500.00 | 91,200.00 | 91,200.00 | 1,700 |
| 2025-05-16 | 90,000.00 | 91,400.00 | 88,600.00 | 91,400.00 | 91,400.00 | 54,200 |
| 2025-05-15 | 92,400.00 | 93,400.00 | 90,100.00 | 90,600.00 | 90,600.00 | 2,400 |
| 2025-05-14 | 92,500.00 | 92,800.00 | 89,500.00 | 92,400.00 | 92,400.00 | 7,200 |
| 2025-05-13 | 90,000.00 | 91,000.00 | 87,500.00 | 91,000.00 | 91,000.00 | 2,700 |
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.