Song Da Urban & Industrial Zone Investment and Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 61,200.00 | 62,000.00 | 61,200.00 | 61,600.00 | 61,600.00 | 7,800 |
| 2024-11-08 | 62,500.00 | 63,000.00 | 61,600.00 | 61,900.00 | 61,900.00 | 32,200 |
| 2024-11-07 | 62,600.00 | 63,700.00 | 62,500.00 | 63,500.00 | 63,500.00 | 26,400 |
| 2024-11-06 | 62,600.00 | 63,100.00 | 62,400.00 | 63,000.00 | 63,000.00 | 3,522,000 |
| 2024-11-05 | 62,700.00 | 63,700.00 | 62,700.00 | 63,500.00 | 63,500.00 | 1,158,700 |
| 2024-11-04 | 64,000.00 | 64,000.00 | 63,500.00 | 63,700.00 | 63,700.00 | 385,400 |
| 2024-11-01 | 63,100.00 | 64,200.00 | 63,100.00 | 64,200.00 | 64,200.00 | 11,800 |
| 2024-10-31 | 65,000.00 | 65,000.00 | 64,000.00 | 64,100.00 | 64,100.00 | 6,500 |
| 2024-10-30 | 64,500.00 | 65,000.00 | 64,000.00 | 64,800.00 | 64,800.00 | 1,328,400 |
| 2024-10-29 | 64,200.00 | 65,000.00 | 64,000.00 | 64,300.00 | 64,300.00 | 491,100 |
| 2024-10-28 | 65,500.00 | 65,500.00 | 64,500.00 | 64,500.00 | 64,500.00 | 200 |
| 2024-10-25 | 64,500.00 | 65,500.00 | 62,700.00 | 65,500.00 | 65,500.00 | 8,700 |
| 2024-10-24 | 64,800.00 | 65,200.00 | 64,700.00 | 65,200.00 | 65,200.00 | 4,300 |
| 2024-10-23 | 65,300.00 | 65,300.00 | 64,200.00 | 65,000.00 | 65,000.00 | 17,000 |
| 2024-10-22 | 65,300.00 | 66,500.00 | 65,100.00 | 65,300.00 | 65,300.00 | 15,900 |
| 2024-10-21 | 65,300.00 | 66,600.00 | 65,200.00 | 66,600.00 | 66,600.00 | 714,000 |
| 2024-10-18 | 66,000.00 | 66,000.00 | 65,800.00 | 65,800.00 | 65,800.00 | 10,800 |
| 2024-10-17 | 65,500.00 | 66,300.00 | 65,500.00 | 65,800.00 | 65,800.00 | 4,800 |
| 2024-10-16 | 66,000.00 | 66,700.00 | 65,800.00 | 66,300.00 | 66,300.00 | 745,400 |
| 2024-10-15 | 65,600.00 | 67,400.00 | 65,200.00 | 66,000.00 | 66,000.00 | 4,900 |
| 2024-10-14 | 67,000.00 | 67,300.00 | 66,700.00 | 67,000.00 | 67,000.00 | 1,009,700 |
| 2024-10-11 | 66,500.00 | 67,000.00 | 66,000.00 | 67,000.00 | 67,000.00 | 14,100 |
| 2024-10-10 | 66,000.00 | 66,000.00 | 65,400.00 | 66,000.00 | 66,000.00 | 8,800 |
| 2024-10-09 | 65,400.00 | 66,400.00 | 65,400.00 | 66,000.00 | 66,000.00 | 3,900 |
| 2024-10-08 | 65,500.00 | 66,300.00 | 65,000.00 | 66,200.00 | 66,200.00 | 8,700 |
| 2024-10-07 | 66,300.00 | 68,000.00 | 66,000.00 | 66,300.00 | 66,300.00 | 768,800 |
| 2024-10-04 | 67,100.00 | 67,100.00 | 65,600.00 | 66,300.00 | 66,300.00 | 11,300 |
| 2024-10-03 | 67,500.00 | 67,500.00 | 66,000.00 | 67,100.00 | 67,100.00 | 28,100 |
| 2024-10-02 | 68,600.00 | 68,600.00 | 67,500.00 | 67,500.00 | 67,500.00 | 276,200 |
| 2024-10-01 | 69,200.00 | 69,200.00 | 68,000.00 | 68,300.00 | 68,300.00 | 128,400 |
| 2024-09-30 | 68,100.00 | 69,500.00 | 68,100.00 | 69,200.00 | 69,200.00 | 649,300 |
| 2024-09-27 | 67,500.00 | 68,700.00 | 67,500.00 | 68,700.00 | 68,700.00 | 27,700 |
| 2024-09-26 | 67,900.00 | 68,000.00 | 67,000.00 | 67,500.00 | 67,500.00 | 13,700 |
| 2024-09-25 | 66,300.00 | 67,500.00 | 66,300.00 | 67,500.00 | 67,500.00 | 1,444,700 |
| 2024-09-24 | 67,000.00 | 67,500.00 | 67,000.00 | 67,500.00 | 67,500.00 | 7,900 |
| 2024-09-23 | 67,000.00 | 67,500.00 | 67,000.00 | 67,500.00 | 67,500.00 | 2,043,314 |
| 2024-09-20 | 67,200.00 | 67,700.00 | 66,900.00 | 67,500.00 | 67,500.00 | 22,100 |
| 2024-09-19 | 67,400.00 | 67,800.00 | 67,000.00 | 67,400.00 | 67,400.00 | 19,200 |
| 2024-09-18 | 68,000.00 | 68,000.00 | 67,000.00 | 67,400.00 | 67,400.00 | 119,000 |
| 2024-09-17 | 67,200.00 | 68,000.00 | 67,000.00 | 68,000.00 | 68,000.00 | 25,800 |
| 2024-09-16 | 69,600.00 | 69,600.00 | 67,800.00 | 67,800.00 | 67,800.00 | 0 |
| 2024-09-13 | 67,100.00 | 68,000.00 | 66,700.00 | 68,000.00 | 68,000.00 | 18,800 |
| 2024-09-12 | 68,100.00 | 68,800.00 | 67,800.00 | 67,800.00 | 67,800.00 | 23,900 |
| 2024-09-11 | 68,000.00 | 68,800.00 | 67,700.00 | 67,900.00 | 67,900.00 | 453,800 |
| 2024-09-10 | 70,000.00 | 70,000.00 | 67,700.00 | 68,600.00 | 68,600.00 | 15,800 |
| 2024-09-09 | 68,000.00 | 70,300.00 | 68,000.00 | 69,400.00 | 69,400.00 | 17,900 |
| 2024-09-06 | 67,100.00 | 70,000.00 | 67,100.00 | 70,000.00 | 70,000.00 | 42,200 |
| 2024-09-05 | 71,000.00 | 71,000.00 | 69,400.00 | 70,300.00 | 70,300.00 | 38,200 |
| 2024-09-04 | 70,200.00 | 71,300.00 | 70,000.00 | 70,500.00 | 70,500.00 | 90,400 |
| 2024-08-30 | 67,900.00 | 70,800.00 | 66,900.00 | 70,200.00 | 70,200.00 | 154,500 |
| 2024-08-29 | 64,800.00 | 68,000.00 | 64,800.00 | 66,900.00 | 66,900.00 | 46,400 |
| 2024-08-28 | 65,000.00 | 65,000.00 | 64,500.00 | 64,800.00 | 64,800.00 | 36,200 |
| 2024-08-27 | 64,800.00 | 65,400.00 | 64,600.00 | 65,400.00 | 65,400.00 | 20,200 |
| 2024-08-26 | 66,300.00 | 66,300.00 | 63,500.00 | 63,500.00 | 63,500.00 | 6,800 |
| 2024-08-23 | 66,500.00 | 66,500.00 | 65,400.00 | 66,300.00 | 66,300.00 | 53,800 |
| 2024-08-22 | 60,500.00 | 65,500.00 | 60,500.00 | 65,500.00 | 65,500.00 | 16,400 |
| 2024-08-21 | 67,700.00 | 67,700.00 | 64,800.00 | 64,900.00 | 64,900.00 | 9,200 |
| 2024-08-20 | 65,500.00 | 67,900.00 | 64,300.00 | 65,300.00 | 65,300.00 | 63,600 |
| 2024-08-19 | 64,000.00 | 64,500.00 | 63,000.00 | 63,600.00 | 63,600.00 | 8,200 |
| 2024-08-16 | 62,900.00 | 64,600.00 | 62,500.00 | 63,900.00 | 63,900.00 | 30,600 |
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.