Sonadezi Chau Duc Shareholding Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 42,300.00 | 42,950.00 | 41,900.00 | 42,900.00 | 39,403.81 | 1,844,000 |
| 2024-05-22 | 44,000.00 | 44,000.00 | 42,250.00 | 42,350.00 | 38,898.63 | 2,260,100 |
| 2024-05-21 | 43,600.00 | 43,650.00 | 42,850.00 | 43,500.00 | 39,954.91 | 1,531,400 |
| 2024-05-20 | 43,300.00 | 44,450.00 | 43,250.00 | 43,700.00 | 40,138.61 | 2,422,700 |
| 2024-05-17 | 42,800.00 | 43,800.00 | 42,450.00 | 43,250.00 | 39,725.28 | 1,984,600 |
| 2024-05-16 | 43,800.00 | 43,800.00 | 42,700.00 | 42,800.00 | 39,311.96 | 2,033,700 |
| 2024-05-15 | 43,100.00 | 43,200.00 | 42,750.00 | 43,050.00 | 39,541.58 | 1,255,700 |
| 2024-05-14 | 42,000.00 | 43,650.00 | 41,700.00 | 43,000.00 | 39,495.66 | 3,501,400 |
| 2024-05-13 | 41,800.00 | 42,250.00 | 41,200.00 | 41,700.00 | 38,301.60 | 1,277,200 |
| 2024-05-10 | 41,900.00 | 41,950.00 | 41,200.00 | 41,750.00 | 38,347.53 | 1,248,400 |
| 2024-05-09 | 42,000.00 | 42,800.00 | 41,650.00 | 41,850.00 | 38,439.38 | 1,808,800 |
| 2024-05-08 | 41,500.00 | 42,350.00 | 41,000.00 | 42,000.00 | 38,577.15 | 1,810,900 |
| 2024-05-07 | 41,650.00 | 42,100.00 | 41,300.00 | 42,100.00 | 38,669.00 | 1,333,200 |
| 2024-05-06 | 41,100.00 | 42,100.00 | 40,900.00 | 41,650.00 | 38,255.68 | 2,148,300 |
| 2024-05-03 | 41,300.00 | 41,300.00 | 40,400.00 | 40,900.00 | 37,566.80 | 1,293,100 |
| 2024-05-02 | 40,250.00 | 41,500.00 | 39,900.00 | 41,000.00 | 37,658.65 | 1,491,500 |
| 2024-04-26 | 39,500.00 | 40,350.00 | 39,450.00 | 40,200.00 | 36,923.85 | 1,248,700 |
| 2024-04-25 | 39,800.00 | 40,800.00 | 39,500.00 | 40,000.00 | 36,740.15 | 1,335,800 |
| 2024-04-24 | 39,250.00 | 41,000.00 | 39,100.00 | 39,850.00 | 36,602.37 | 1,385,800 |
| 2024-04-23 | 38,208.00 | 39,621.00 | 38,159.00 | 38,500.00 | 34,443.89 | 2,168,100 |
| 2024-04-22 | 38,987.00 | 38,987.00 | 38,013.00 | 38,500.00 | 34,443.89 | 967,100 |
| 2024-04-19 | 38,110.00 | 38,890.00 | 37,379.00 | 38,256.00 | 34,225.59 | 1,780,000 |
| 2024-04-17 | 37,623.00 | 39,085.00 | 37,233.00 | 38,208.00 | 34,182.65 | 2,430,400 |
| 2024-04-16 | 37,135.00 | 37,574.00 | 36,453.00 | 37,525.00 | 33,571.61 | 1,954,400 |
| 2024-04-15 | 40,108.00 | 40,888.00 | 37,379.00 | 37,379.00 | 33,440.99 | 2,041,600 |
| 2024-04-12 | 39,718.00 | 40,352.00 | 39,718.00 | 40,157.00 | 35,926.32 | 795,900 |
| 2024-04-11 | 39,280.00 | 39,865.00 | 38,890.00 | 39,475.00 | 35,316.17 | 1,082,100 |
| 2024-04-10 | 40,157.00 | 40,303.00 | 39,718.00 | 39,865.00 | 35,665.08 | 642,500 |
| 2024-04-09 | 38,987.00 | 40,352.00 | 38,987.00 | 40,157.00 | 35,926.32 | 1,291,700 |
| 2024-04-08 | 40,108.00 | 40,449.00 | 39,085.00 | 39,085.00 | 34,967.26 | 2,039,100 |
| 2024-04-05 | 42,058.00 | 42,058.00 | 40,108.00 | 40,108.00 | 35,882.48 | 2,617,900 |
| 2024-04-04 | 42,789.00 | 43,130.00 | 42,155.00 | 42,253.00 | 37,801.50 | 1,319,700 |
| 2024-04-03 | 42,984.00 | 43,812.00 | 42,642.00 | 43,130.00 | 38,586.10 | 4,380,800 |
| 2024-04-02 | 42,496.00 | 43,179.00 | 42,009.00 | 43,179.00 | 38,629.94 | 1,358,000 |
| 2024-04-01 | 42,886.00 | 43,227.00 | 42,496.00 | 42,642.00 | 38,149.51 | 1,057,400 |
| 2024-03-29 | 42,204.00 | 43,812.00 | 42,009.00 | 42,886.00 | 38,367.81 | 2,945,800 |
| 2024-03-28 | 42,399.00 | 42,399.00 | 41,814.00 | 41,960.00 | 37,539.36 | 1,114,200 |
| 2024-03-27 | 42,496.00 | 42,496.00 | 41,960.00 | 42,155.00 | 37,713.82 | 848,200 |
| 2024-03-26 | 41,473.00 | 42,350.00 | 41,473.00 | 42,253.00 | 37,801.50 | 867,500 |
| 2024-03-25 | 42,204.00 | 42,350.00 | 41,132.00 | 41,473.00 | 37,103.67 | 2,000,400 |
| 2024-03-22 | 42,253.00 | 42,789.00 | 42,058.00 | 42,204.00 | 37,757.66 | 1,753,500 |
| 2024-03-21 | 42,496.00 | 42,496.00 | 41,960.00 | 42,399.00 | 37,932.11 | 1,366,700 |
| 2024-03-20 | 41,327.00 | 42,399.00 | 40,985.00 | 42,058.00 | 37,627.04 | 1,098,300 |
| 2024-03-19 | 41,424.00 | 41,619.00 | 40,791.00 | 41,375.00 | 37,016.00 | 1,408,600 |
| 2024-03-18 | 43,812.00 | 43,812.00 | 40,791.00 | 41,132.00 | 36,798.60 | 3,894,200 |
| 2024-03-15 | 43,666.00 | 43,861.00 | 42,935.00 | 43,861.00 | 39,240.09 | 2,592,000 |
| 2024-03-14 | 44,251.00 | 45,323.00 | 43,325.00 | 43,861.00 | 39,240.09 | 2,242,700 |
| 2024-03-13 | 44,835.00 | 44,835.00 | 43,958.00 | 44,153.00 | 39,501.32 | 1,434,800 |
| 2024-03-12 | 42,496.00 | 44,348.00 | 42,009.00 | 43,763.00 | 39,152.41 | 3,833,100 |
| 2024-03-11 | 42,496.00 | 43,276.00 | 41,668.00 | 42,106.00 | 37,669.98 | 1,591,800 |
| 2024-03-08 | 41,863.00 | 43,520.00 | 41,619.00 | 42,009.00 | 37,583.20 | 3,315,000 |
| 2024-03-07 | 41,716.00 | 42,204.00 | 41,424.00 | 41,668.00 | 37,278.13 | 1,304,100 |
| 2024-03-06 | 42,740.00 | 42,740.00 | 41,619.00 | 41,814.00 | 37,408.75 | 1,472,200 |
| 2024-03-05 | 42,642.00 | 42,886.00 | 42,009.00 | 42,594.00 | 38,106.57 | 1,622,400 |
| 2024-03-04 | 42,496.00 | 42,984.00 | 42,399.00 | 42,594.00 | 38,106.57 | 1,812,700 |
| 2024-03-01 | 42,058.00 | 43,422.00 | 41,327.00 | 42,447.00 | 37,975.06 | 2,610,000 |
| 2024-02-29 | 42,155.00 | 42,447.00 | 41,083.00 | 42,058.00 | 37,627.04 | 2,092,600 |
| 2024-02-28 | 42,789.00 | 42,789.00 | 41,765.00 | 42,058.00 | 37,627.04 | 1,763,900 |
| 2024-02-27 | 41,034.00 | 42,935.00 | 40,742.00 | 42,789.00 | 38,281.03 | 3,553,400 |
| 2024-02-26 | 40,060.00 | 40,791.00 | 39,962.00 | 40,791.00 | 36,493.52 | 1,559,300 |
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.