Sonadezi Chau Duc Shareholding Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	39,815.46	42,155.32	39,230.80	42,155.32	30,962.82	5,219,687
2023-11-23	42,398.93	42,837.43	39,425.68	39,425.68	28,957.92	2,940,360
2023-11-22	41,424.50	42,886.15	41,278.33	42,350.21	31,105.96	2,550,220
2023-11-21	41,862.99	41,911.71	41,132.17	41,424.50	30,426.03	1,817,079
2023-11-20	37,915.31	41,083.44	37,866.59	41,083.44	30,175.53	4,079,962
2023-11-17	37,817.86	39,230.80	37,769.14	38,402.53	28,206.41	4,409,443
2023-11-16	36,843.43	37,622.98	36,599.82	37,622.98	27,633.84	935,945
2023-11-15	38,012.75	38,012.75	36,892.15	37,038.32	27,204.41	1,493,444
2023-11-14	37,038.32	37,622.98	36,356.21	37,038.32	27,204.41	1,328,034
2023-11-13	37,038.32	37,135.76	36,112.60	36,551.10	26,846.55	995,021
2023-11-10	36,940.87	37,525.53	36,551.10	36,648.54	26,918.12	1,639,001
2023-11-09	36,404.93	37,428.09	36,063.88	37,038.32	27,204.41	1,781,147
2023-11-08	34,016.35	36,356.21	34,016.35	36,356.21	26,703.41	1,781,756
2023-11-07	33,431.68	34,552.29	33,041.91	34,016.35	24,984.79	849,221
2023-11-06	33,967.62	33,967.62	33,382.96	33,626.57	24,698.50	746,296
2023-11-03	33,821.46	33,870.18	32,944.47	33,382.96	24,519.57	960,063
2023-11-02	32,749.58	33,967.62	32,359.80	33,724.02	24,770.08	1,125,717
2023-11-01	31,190.48	32,116.20	29,727.61	31,970.03	23,481.78	1,086,130
2023-10-31	33,334.24	33,334.24	31,043.10	31,043.10	22,800.96	2,459,719
2023-10-30	35,672.89	35,770.33	33,334.24	33,334.24	24,483.79	994,777
2023-10-27	35,868.99	36,404.93	34,698.45	35,819.05	26,308.87	1,229,251
2023-10-26	36,210.05	36,648.54	34,454.84	35,088.23	25,772.08	2,988,472
2023-10-25	37,964.03	38,305.08	36,940.87	37,038.32	27,204.41	1,270,055
2023-10-24	36,551.10	37,866.59	35,575.44	37,817.86	27,776.98	1,767,992
2023-10-23	37,135.76	37,135.76	35,672.89	36,453.65	26,774.98	1,608,672
2023-10-20	35,672.89	37,233.20	34,308.68	37,233.20	27,347.55	1,621,096
2023-10-19	36,940.87	36,940.87	35,575.44	35,672.89	26,201.51	1,561,533
2023-10-18	35,868.99	37,038.32	35,331.83	36,940.87	27,132.84	3,575,935
2023-10-17	38,792.30	38,792.30	35,380.56	35,380.56	25,986.79	2,469,098
2023-10-16	39,182.08	39,523.13	38,012.75	38,012.75	27,920.13	2,350,948
2023-10-13	37,379.37	38,938.47	37,233.20	38,938.47	28,600.06	2,503,812
2023-10-12	38,694.86	38,694.86	37,233.20	37,915.31	27,848.55	1,749,965
2023-10-11	36,697.26	38,012.75	36,697.26	38,012.75	27,920.13	2,463,373
2023-10-10	37,135.76	37,330.65	36,599.82	36,599.82	26,882.34	1,988,214
2023-10-09	35,526.72	36,356.21	35,526.72	36,161.32	26,560.26	1,594,420
2023-10-06	35,088.23	35,624.17	34,454.84	35,526.72	26,094.15	1,364,697
2023-10-05	34,601.01	35,966.44	34,211.23	34,698.45	25,485.79	2,391,143
2023-10-04	32,652.14	34,503.56	32,652.14	33,918.90	24,913.22	1,129,006
2023-10-03	34,990.78	35,185.67	32,847.02	33,188.08	24,376.43	2,533,411
2023-10-02	35,088.23	35,770.33	34,601.01	35,234.39	25,879.44	982,840
2023-09-29	35,185.67	35,478.00	34,454.84	34,454.84	25,306.86	1,190,273
2023-09-28	34,601.01	35,088.23	34,113.79	34,552.29	25,378.44	937,773
2023-09-27	33,529.13	34,893.34	32,847.02	34,893.34	25,628.94	1,435,953
2023-09-26	34,649.73	36,063.88	33,139.35	33,139.35	24,340.65	2,757,653
2023-09-25	38,207.64	38,402.53	35,039.50	35,039.50	25,736.29	3,055,465
2023-09-22	38,694.86	39,474.41	37,233.20	37,671.70	27,669.62	2,407,222
2023-09-21	39,474.41	40,448.84	38,987.19	39,523.13	29,029.49	2,308,682
2023-09-20	37,671.70	39,230.80	37,281.92	39,182.08	28,778.99	2,750,467
2023-09-19	38,207.64	38,256.36	36,599.82	37,671.70	27,669.62	1,495,759
2023-09-18	38,158.92	38,987.19	37,769.14	38,012.75	27,920.13	1,867,019
2023-09-15	37,233.20	38,061.47	36,989.59	38,061.47	27,955.91	1,892,476
2023-09-14	38,012.75	38,305.08	37,184.48	37,184.48	27,311.77	1,610,377
2023-09-13	38,792.30	39,328.24	38,012.75	38,305.08	28,134.84	1,884,193
2023-09-12	37,525.53	38,548.69	37,038.32	38,548.69	28,313.77	1,421,336
2023-09-11	39,766.74	39,766.74	37,525.53	37,525.53	27,562.27	2,264,710
2023-09-08	37,330.65	39,815.46	37,087.04	38,938.47	28,600.06	2,687,615
2023-09-07	37,817.86	37,817.86	37,281.92	37,525.53	27,562.27	1,807,700
2023-09-06	36,404.93	37,525.53	35,917.71	37,525.53	27,562.27	2,473,605
2023-09-05	37,087.04	37,087.04	36,307.49	36,648.54	26,918.12	1,029,979
2023-08-31	36,063.88	36,745.99	35,721.61	36,599.82	26,882.34	1,800,879

← NewerPage 13 of 21 · 1,250 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.