Sonadezi Chau Duc Shareholding Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	17,650.00	17,650.00	17,350.00	17,400.00	17,400.00	216,800
2026-10-16	17,600.00	17,750.00	17,400.00	17,400.00	17,400.00	319,700
2026-10-15	17,350.00	17,600.00	17,250.00	17,450.00	17,450.00	208,600
2026-10-14	17,350.00	17,450.00	17,050.00	17,350.00	17,350.00	191,600
2026-10-13	17,250.00	17,700.00	17,250.00	17,450.00	17,450.00	275,200
2026-10-12	16,950.00	17,450.00	16,900.00	17,450.00	17,450.00	302,000
2026-10-09	17,150.00	17,300.00	16,850.00	16,900.00	16,900.00	256,600
2026-10-08	17,050.00	17,550.00	17,050.00	17,150.00	17,150.00	261,300
2026-10-07	16,550.00	17,050.00	16,550.00	17,050.00	17,050.00	205,000
2026-10-06	16,550.00	16,800.00	16,200.00	16,700.00	16,700.00	293,000
2026-10-05	16,800.00	16,900.00	16,450.00	16,550.00	16,550.00	266,000
2026-10-02	17,100.00	17,300.00	16,700.00	16,800.00	16,800.00	238,300
2026-10-01	17,200.00	17,450.00	17,050.00	17,150.00	17,150.00	107,400
2026-09-30	17,200.00	17,600.00	17,200.00	17,300.00	17,300.00	248,500
2026-09-29	17,300.00	17,400.00	17,200.00	17,200.00	17,200.00	213,500
2026-09-28	17,900.00	17,900.00	17,200.00	17,300.00	17,300.00	382,200
2026-09-25	18,100.00	18,250.00	17,800.00	17,850.00	17,850.00	172,200
2026-09-24	18,000.00	18,600.00	18,000.00	18,200.00	18,200.00	465,600
2026-09-23	17,900.00	18,200.00	17,650.00	18,100.00	18,100.00	340,600
2026-09-22	17,750.00	17,900.00	17,550.00	17,700.00	17,700.00	246,200
2026-09-21	17,900.00	18,000.00	17,650.00	17,700.00	17,700.00	282,600
2026-09-18	17,650.00	17,950.00	17,650.00	17,850.00	17,850.00	203,500
2026-09-17	17,550.00	17,950.00	17,550.00	17,650.00	17,650.00	232,800
2026-09-16	17,700.00	17,900.00	17,500.00	17,550.00	17,550.00	316,500
2026-09-15	17,700.00	17,900.00	17,550.00	17,550.00	17,550.00	243,700
2026-09-14	18,000.00	18,050.00	17,600.00	17,600.00	17,600.00	310,300
2026-09-11	18,550.00	18,550.00	18,000.00	18,000.00	18,000.00	353,000
2026-09-10	18,592.29	18,592.29	18,307.71	18,450.00	18,450.00	284,900
2026-09-09	18,924.29	19,066.58	18,497.43	18,592.29	18,592.29	493,700
2026-09-08	19,256.29	19,256.29	18,876.86	18,876.86	18,876.86	276,600
2026-09-07	18,971.72	19,540.87	18,876.86	19,066.58	19,066.58	620,800
2026-09-04	18,829.43	19,114.01	18,782.00	18,829.43	18,829.43	188,300
2026-09-03	19,700.00	20,050.00	19,600.00	19,900.00	19,900.00	483,800
2026-08-28	19,750.00	19,900.00	19,700.00	19,700.00	19,700.00	281,100
2026-08-27	20,100.00	20,150.00	19,700.00	19,750.00	19,750.00	275,200
2026-08-26	19,600.00	20,450.00	19,600.00	19,850.00	19,850.00	586,400
2026-08-25	20,000.00	20,350.00	19,650.00	19,700.00	19,700.00	666,800
2026-08-24	19,850.00	19,950.00	19,550.00	19,550.00	19,550.00	558,600
2026-08-21	18,950.00	19,750.00	18,900.00	19,700.00	19,700.00	685,300
2026-08-20	19,400.00	19,400.00	18,800.00	18,950.00	18,950.00	245,700
2026-08-19	19,350.00	19,500.00	18,950.00	19,100.00	19,100.00	316,800
2026-08-18	19,600.00	20,000.00	19,150.00	19,150.00	19,150.00	411,200
2026-08-17	19,500.00	19,750.00	19,400.00	19,650.00	19,650.00	290,800
2026-08-14	19,800.00	20,000.00	19,500.00	19,500.00	19,500.00	552,000
2026-08-13	20,450.00	20,450.00	19,900.00	19,950.00	18,868.70	619,000
2026-08-12	20,050.00	20,650.00	19,800.00	20,150.00	19,057.86	766,600
2026-08-11	20,500.00	20,500.00	19,950.00	20,050.00	18,963.28	629,400
2026-08-10	20,400.00	20,500.00	19,900.00	20,500.00	19,388.89	1,278,300
2026-08-07	18,350.00	19,400.00	18,150.00	19,400.00	18,348.51	529,700
2026-08-06	18,500.00	18,550.00	18,150.00	18,150.00	17,166.26	347,800
2026-08-05	18,700.00	18,950.00	18,350.00	18,450.00	17,450.00	453,300
2026-08-04	18,650.00	18,950.00	18,600.00	18,650.00	17,639.16	264,100
2026-08-03	17,650.00	18,700.00	17,650.00	18,600.00	17,591.87	523,500
2026-07-31	18,100.00	18,150.00	17,650.00	17,650.00	16,693.36	383,900
2026-07-30	17,200.00	18,100.00	17,200.00	17,950.00	16,977.10	367,200
2026-07-29	17,400.00	17,800.00	17,200.00	17,350.00	16,409.62	230,900
2026-07-28	17,000.00	17,550.00	16,900.00	17,400.00	16,456.91	446,500
2026-07-27	18,150.00	18,400.00	17,150.00	17,150.00	16,220.46	693,400
2026-07-24	18,750.00	18,750.00	18,400.00	18,400.00	17,402.71	162,800
2026-07-23	18,650.00	18,900.00	17,800.00	18,850.00	17,828.32	496,100

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	1,000.0000 VND
2025-09-04	1,000.0000 VND
2024-04-24	1,000.0000 VND
2022-08-30	1,000.0000 VND
2021-09-17	1,000.0000 VND
2020-08-27	1,000.0000 VND
2019-08-16	800.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.