Sonadezi Chau Duc Shareholding Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 40,060.00 | 40,791.00 | 39,962.00 | 40,791.00 | 36,493.52 | 1,559,300 |
| 2024-02-23 | 41,619.00 | 41,716.00 | 40,060.00 | 40,157.00 | 35,926.32 | 2,185,200 |
| 2024-02-22 | 40,985.00 | 41,863.00 | 40,839.00 | 41,375.00 | 37,016.00 | 2,100,300 |
| 2024-02-21 | 40,254.00 | 41,229.00 | 40,254.00 | 40,937.00 | 36,624.14 | 1,380,200 |
| 2024-02-20 | 40,742.00 | 40,742.00 | 40,157.00 | 40,352.00 | 36,100.77 | 1,381,200 |
| 2024-02-19 | 40,937.00 | 41,327.00 | 40,254.00 | 40,693.00 | 36,405.85 | 1,477,800 |
| 2024-02-16 | 40,352.00 | 43,081.00 | 40,108.00 | 40,888.00 | 36,580.30 | 2,078,000 |
| 2024-02-15 | 41,522.00 | 41,522.00 | 38,403.00 | 40,352.00 | 36,100.77 | 3,616,400 |
| 2024-02-07 | 41,473.00 | 41,619.00 | 41,034.00 | 41,278.00 | 36,929.22 | 1,256,000 |
| 2024-02-06 | 41,132.00 | 42,301.00 | 40,888.00 | 41,473.00 | 37,103.67 | 1,019,400 |
| 2024-02-05 | 40,839.00 | 41,473.00 | 40,254.00 | 40,742.00 | 36,449.68 | 1,109,900 |
| 2024-02-02 | 40,937.00 | 41,132.00 | 40,449.00 | 40,742.00 | 36,449.68 | 1,323,400 |
| 2024-02-01 | 37,720.00 | 40,644.00 | 37,720.00 | 40,644.00 | 36,362.01 | 3,486,900 |
| 2024-01-31 | 38,890.00 | 38,890.00 | 38,013.00 | 38,013.00 | 34,008.19 | 2,153,100 |
| 2024-01-30 | 37,623.00 | 38,695.00 | 37,233.00 | 38,695.00 | 34,618.34 | 2,390,000 |
| 2024-01-29 | 37,525.00 | 38,792.00 | 37,525.00 | 37,525.00 | 33,571.61 | 1,804,900 |
| 2024-01-26 | 35,820.00 | 37,525.00 | 35,673.00 | 37,525.00 | 33,571.61 | 3,791,400 |
| 2024-01-25 | 35,576.00 | 36,015.00 | 35,430.00 | 35,576.00 | 31,827.94 | 554,400 |
| 2024-01-24 | 35,771.00 | 35,820.00 | 35,478.00 | 35,576.00 | 31,827.94 | 1,062,700 |
| 2024-01-23 | 35,917.00 | 36,453.00 | 35,673.00 | 35,722.00 | 31,958.56 | 1,058,100 |
| 2024-01-22 | 36,551.00 | 36,794.00 | 35,625.00 | 35,868.00 | 32,089.18 | 1,135,800 |
| 2024-01-19 | 35,771.00 | 37,428.00 | 35,576.00 | 36,404.00 | 32,568.71 | 3,514,600 |
| 2024-01-18 | 35,235.00 | 35,527.00 | 35,040.00 | 35,430.00 | 31,697.32 | 1,127,100 |
| 2024-01-17 | 35,089.00 | 35,332.00 | 34,747.00 | 35,040.00 | 31,348.41 | 1,009,000 |
| 2024-01-16 | 33,919.00 | 34,991.00 | 33,383.00 | 34,991.00 | 31,304.57 | 912,200 |
| 2024-01-15 | 34,260.00 | 34,455.00 | 33,822.00 | 33,822.00 | 30,258.73 | 511,200 |
| 2024-01-12 | 34,455.00 | 35,089.00 | 34,065.00 | 34,211.00 | 30,606.75 | 996,500 |
| 2024-01-11 | 34,699.00 | 34,894.00 | 34,504.00 | 34,650.00 | 30,999.50 | 729,700 |
| 2024-01-10 | 35,673.00 | 35,722.00 | 34,601.00 | 34,699.00 | 31,043.34 | 2,052,300 |
| 2024-01-09 | 35,576.00 | 36,063.00 | 35,576.00 | 35,625.00 | 31,871.78 | 854,400 |
| 2024-01-08 | 35,771.00 | 35,966.00 | 35,576.00 | 35,576.00 | 31,827.94 | 928,000 |
| 2024-01-05 | 36,063.00 | 36,356.00 | 35,673.00 | 35,673.00 | 31,914.72 | 1,793,700 |
| 2024-01-04 | 41,911.71 | 42,496.38 | 41,814.27 | 42,106.60 | 30,927.03 | 4,235,019 |
| 2024-01-03 | 41,960.44 | 42,301.49 | 41,570.66 | 41,668.11 | 30,604.96 | 4,102,131 |
| 2024-01-02 | 43,860.59 | 43,860.59 | 41,911.71 | 41,911.71 | 30,783.89 | 3,294,202 |
| 2023-12-29 | 42,983.59 | 44,055.47 | 42,691.26 | 43,470.81 | 31,929.04 | 2,186,390 |
| 2023-12-28 | 43,470.81 | 43,958.03 | 42,496.38 | 42,934.87 | 31,535.39 | 1,870,673 |
| 2023-12-27 | 44,299.08 | 44,542.69 | 43,470.81 | 43,470.81 | 31,929.04 | 1,623,166 |
| 2023-12-26 | 42,739.99 | 44,688.86 | 42,739.99 | 43,958.03 | 32,286.89 | 3,515,033 |
| 2023-12-25 | 42,886.15 | 43,081.04 | 42,593.82 | 42,886.15 | 31,499.61 | 1,132,538 |
| 2023-12-22 | 41,911.71 | 43,227.20 | 41,911.71 | 42,593.82 | 31,284.89 | 2,582,742 |
| 2023-12-21 | 41,521.94 | 41,716.83 | 41,229.61 | 41,619.38 | 30,569.17 | 908,418 |
| 2023-12-20 | 42,106.60 | 42,106.60 | 41,619.38 | 41,814.27 | 30,712.32 | 870,536 |
| 2023-12-19 | 41,229.61 | 41,814.27 | 40,937.28 | 41,814.27 | 30,712.32 | 1,081,015 |
| 2023-12-18 | 40,888.56 | 41,911.71 | 40,644.95 | 41,229.61 | 30,282.89 | 1,180,163 |
| 2023-12-15 | 40,448.84 | 41,327.05 | 40,448.84 | 40,839.83 | 29,996.60 | 1,183,818 |
| 2023-12-14 | 41,716.83 | 41,814.27 | 40,742.39 | 40,888.56 | 30,032.39 | 1,362,870 |
| 2023-12-13 | 42,447.65 | 42,691.26 | 41,034.72 | 41,229.61 | 30,282.89 | 1,673,593 |
| 2023-12-12 | 42,739.99 | 43,227.20 | 42,398.93 | 42,398.93 | 31,141.75 | 1,325,963 |
| 2023-12-11 | 41,911.71 | 42,593.82 | 41,814.27 | 42,350.21 | 31,105.96 | 1,357,876 |
| 2023-12-08 | 42,204.05 | 42,545.10 | 41,668.11 | 41,911.71 | 30,783.89 | 1,258,605 |
| 2023-12-07 | 43,081.04 | 43,665.70 | 40,986.00 | 42,106.60 | 30,927.03 | 3,207,842 |
| 2023-12-06 | 43,373.37 | 43,519.53 | 42,593.82 | 43,032.32 | 31,606.96 | 2,376,892 |
| 2023-12-05 | 43,665.70 | 43,811.86 | 42,934.87 | 43,324.65 | 31,821.68 | 1,979,201 |
| 2023-12-04 | 43,081.04 | 44,347.80 | 42,691.26 | 43,811.86 | 32,179.54 | 2,344,736 |
| 2023-12-01 | 42,496.38 | 42,642.54 | 41,570.66 | 42,301.49 | 31,070.18 | 1,413,175 |
| 2023-11-30 | 41,765.55 | 43,665.70 | 41,716.83 | 42,009.16 | 30,855.46 | 2,716,361 |
| 2023-11-29 | 42,301.49 | 42,642.54 | 41,473.22 | 41,765.55 | 30,676.53 | 2,046,437 |
| 2023-11-28 | 41,911.71 | 42,398.93 | 40,693.67 | 42,204.05 | 30,998.60 | 2,180,543 |
| 2023-11-27 | 42,886.15 | 43,763.14 | 42,204.05 | 42,204.05 | 30,998.60 | 1,866,653 |
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.