Sonadezi Chau Duc Shareholding Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 35,700.00 | 35,700.00 | 35,200.00 | 35,700.00 | 32,790.58 | 789,600 |
| 2024-08-14 | 35,850.00 | 36,500.00 | 35,650.00 | 35,700.00 | 32,790.58 | 856,800 |
| 2024-08-13 | 35,950.00 | 36,450.00 | 35,650.00 | 36,000.00 | 33,066.13 | 950,100 |
| 2024-08-12 | 35,400.00 | 36,000.00 | 35,400.00 | 35,950.00 | 33,020.21 | 803,400 |
| 2024-08-09 | 35,300.00 | 35,750.00 | 35,300.00 | 35,650.00 | 32,744.66 | 941,600 |
| 2024-08-08 | 34,700.00 | 35,350.00 | 34,650.00 | 35,200.00 | 32,331.33 | 1,302,900 |
| 2024-08-07 | 34,900.00 | 35,450.00 | 34,550.00 | 35,300.00 | 32,423.18 | 680,300 |
| 2024-08-06 | 35,000.00 | 35,650.00 | 34,050.00 | 34,950.00 | 32,101.70 | 1,080,800 |
| 2024-08-05 | 35,700.00 | 36,000.00 | 34,200.00 | 34,200.00 | 31,412.83 | 1,587,900 |
| 2024-08-02 | 35,100.00 | 36,750.00 | 34,550.00 | 36,750.00 | 33,755.01 | 2,281,000 |
| 2024-08-01 | 38,450.00 | 38,450.00 | 36,500.00 | 36,600.00 | 33,617.23 | 1,509,500 |
| 2024-07-31 | 38,200.00 | 38,500.00 | 37,950.00 | 38,450.00 | 35,316.47 | 563,400 |
| 2024-07-30 | 38,800.00 | 39,200.00 | 38,100.00 | 38,300.00 | 35,178.69 | 762,300 |
| 2024-07-29 | 39,000.00 | 39,000.00 | 38,600.00 | 38,800.00 | 35,637.94 | 622,900 |
| 2024-07-26 | 38,000.00 | 38,500.00 | 37,950.00 | 38,500.00 | 35,362.39 | 1,004,500 |
| 2024-07-25 | 37,500.00 | 37,650.00 | 37,150.00 | 37,650.00 | 34,581.66 | 757,000 |
| 2024-07-24 | 36,600.00 | 38,200.00 | 35,950.00 | 37,700.00 | 34,627.59 | 1,477,100 |
| 2024-07-23 | 38,000.00 | 38,000.00 | 36,600.00 | 36,600.00 | 33,617.23 | 1,119,200 |
| 2024-07-22 | 38,650.00 | 38,800.00 | 37,200.00 | 37,400.00 | 34,352.04 | 1,330,200 |
| 2024-07-19 | 39,200.00 | 39,450.00 | 38,300.00 | 38,650.00 | 35,500.17 | 748,900 |
| 2024-07-18 | 38,800.00 | 39,200.00 | 38,450.00 | 39,200.00 | 36,005.34 | 932,600 |
| 2024-07-17 | 40,200.00 | 40,200.00 | 37,500.00 | 38,650.00 | 35,500.17 | 1,304,500 |
| 2024-07-16 | 39,950.00 | 40,700.00 | 39,750.00 | 39,750.00 | 36,510.52 | 842,800 |
| 2024-07-15 | 40,050.00 | 40,400.00 | 39,600.00 | 39,750.00 | 36,510.52 | 712,800 |
| 2024-07-12 | 40,550.00 | 40,650.00 | 39,800.00 | 40,050.00 | 36,786.07 | 582,600 |
| 2024-07-11 | 40,700.00 | 40,900.00 | 40,350.00 | 40,350.00 | 37,061.62 | 780,600 |
| 2024-07-10 | 40,900.00 | 41,000.00 | 40,350.00 | 40,350.00 | 37,061.62 | 1,039,300 |
| 2024-07-09 | 40,850.00 | 41,250.00 | 40,600.00 | 40,900.00 | 37,566.80 | 875,400 |
| 2024-07-08 | 39,500.00 | 40,900.00 | 39,500.00 | 40,900.00 | 37,566.80 | 1,620,200 |
| 2024-07-05 | 39,850.00 | 39,950.00 | 39,300.00 | 39,400.00 | 36,189.04 | 1,134,400 |
| 2024-07-04 | 40,150.00 | 40,250.00 | 39,600.00 | 39,850.00 | 36,602.37 | 808,800 |
| 2024-07-03 | 40,000.00 | 40,500.00 | 39,950.00 | 40,150.00 | 36,877.92 | 733,700 |
| 2024-07-02 | 39,300.00 | 40,500.00 | 39,200.00 | 40,500.00 | 37,199.40 | 1,326,500 |
| 2024-07-01 | 38,600.00 | 39,250.00 | 38,600.00 | 39,000.00 | 35,821.64 | 578,300 |
| 2024-06-28 | 40,400.00 | 40,500.00 | 38,350.00 | 38,750.00 | 35,592.02 | 1,390,500 |
| 2024-06-27 | 39,800.00 | 40,700.00 | 39,650.00 | 40,400.00 | 37,107.55 | 986,300 |
| 2024-06-26 | 39,950.00 | 39,950.00 | 39,050.00 | 39,800.00 | 36,556.45 | 1,202,700 |
| 2024-06-25 | 40,150.00 | 40,600.00 | 39,050.00 | 39,850.00 | 36,602.37 | 1,559,100 |
| 2024-06-24 | 42,800.00 | 43,300.00 | 40,000.00 | 40,000.00 | 36,740.15 | 2,952,700 |
| 2024-06-21 | 42,450.00 | 43,250.00 | 42,200.00 | 42,900.00 | 39,403.81 | 1,982,500 |
| 2024-06-20 | 41,950.00 | 42,450.00 | 41,500.00 | 42,250.00 | 38,806.78 | 1,487,800 |
| 2024-06-19 | 41,950.00 | 42,100.00 | 41,800.00 | 41,800.00 | 38,393.45 | 1,403,000 |
| 2024-06-18 | 42,000.00 | 42,200.00 | 41,800.00 | 41,850.00 | 38,439.38 | 834,100 |
| 2024-06-17 | 42,150.00 | 42,400.00 | 41,800.00 | 41,800.00 | 38,393.45 | 1,728,100 |
| 2024-06-14 | 43,300.00 | 43,750.00 | 42,000.00 | 42,000.00 | 38,577.15 | 2,902,600 |
| 2024-06-13 | 43,300.00 | 43,300.00 | 43,000.00 | 43,150.00 | 39,633.43 | 1,422,700 |
| 2024-06-12 | 42,850.00 | 43,300.00 | 42,850.00 | 43,000.00 | 39,495.66 | 1,824,600 |
| 2024-06-11 | 42,450.00 | 42,850.00 | 42,400.00 | 42,700.00 | 39,220.11 | 1,832,300 |
| 2024-06-10 | 42,200.00 | 42,850.00 | 42,150.00 | 42,450.00 | 38,990.48 | 1,365,300 |
| 2024-06-07 | 42,500.00 | 42,700.00 | 41,950.00 | 42,150.00 | 38,714.93 | 1,816,200 |
| 2024-06-06 | 42,850.00 | 42,950.00 | 42,000.00 | 42,250.00 | 38,806.78 | 2,100,200 |
| 2024-06-05 | 43,300.00 | 43,800.00 | 42,800.00 | 42,800.00 | 39,311.96 | 2,808,600 |
| 2024-06-04 | 43,000.00 | 43,500.00 | 42,700.00 | 42,800.00 | 39,311.96 | 2,093,600 |
| 2024-06-03 | 42,800.00 | 43,150.00 | 42,650.00 | 42,800.00 | 39,311.96 | 2,092,900 |
| 2024-05-31 | 43,500.00 | 43,600.00 | 42,500.00 | 42,500.00 | 39,036.41 | 2,859,000 |
| 2024-05-30 | 43,900.00 | 44,250.00 | 42,600.00 | 43,500.00 | 39,954.91 | 5,529,900 |
| 2024-05-29 | 45,500.00 | 45,800.00 | 44,300.00 | 44,600.00 | 40,965.26 | 2,057,400 |
| 2024-05-28 | 42,800.00 | 45,400.00 | 42,450.00 | 45,400.00 | 41,700.07 | 4,937,900 |
| 2024-05-27 | 42,400.00 | 42,850.00 | 42,050.00 | 42,450.00 | 38,990.48 | 749,300 |
| 2024-05-24 | 42,500.00 | 43,400.00 | 41,500.00 | 42,300.00 | 38,852.71 | 2,383,000 |
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.