Sonadezi Chau Duc Shareholding Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	36,063.88	36,745.99	35,721.61	36,599.82	26,882.34	1,800,879
2023-08-30	35,331.83	35,721.61	35,283.11	35,672.89	26,201.51	920,476
2023-08-29	34,990.78	35,672.89	34,844.62	35,283.11	25,915.22	968,102
2023-08-28	34,698.45	34,990.78	34,406.12	34,601.01	25,414.22	674,797
2023-08-25	34,211.23	34,844.62	34,065.07	34,406.12	25,271.08	701,715
2023-08-24	33,626.57	34,406.12	33,529.13	34,308.68	25,199.51	878,454
2023-08-23	34,016.35	34,406.12	33,724.02	33,821.46	24,841.65	413,892
2023-08-22	32,798.30	34,016.35	32,067.47	34,016.35	24,984.79	1,296,365
2023-08-21	32,993.19	33,188.08	31,921.31	32,798.30	24,090.14	1,342,042
2023-08-18	35,429.28	35,478.00	33,236.80	33,236.80	24,412.22	3,135,856
2023-08-17	36,551.10	36,551.10	35,721.61	35,721.61	26,237.30	1,189,055
2023-08-16	36,551.10	36,745.99	36,453.65	36,453.65	26,774.98	912,437
2023-08-15	37,817.86	37,817.86	36,843.43	36,892.15	27,097.05	827,905
2023-08-14	36,551.10	37,330.65	36,258.77	37,330.65	27,419.12	999,649
2023-08-11	36,161.32	36,356.21	35,478.00	36,258.77	26,631.83	1,174,195
2023-08-10	36,599.82	36,794.71	36,112.60	36,161.32	26,560.26	996,848
2023-08-09	36,940.87	37,233.20	36,063.88	36,502.38	26,810.76	1,125,230
2023-08-08	37,817.86	38,110.20	37,038.32	37,184.48	27,311.77	1,025,959
2023-08-07	36,551.10	38,158.92	36,551.10	37,817.86	27,776.98	1,641,802
2023-08-04	36,112.60	36,356.21	35,575.44	36,356.21	26,703.41	809,634
2023-08-03	36,258.77	36,551.10	35,429.28	36,063.88	26,488.69	1,502,945
2023-08-02	35,672.89	36,551.10	35,672.89	36,258.77	26,631.83	1,197,703
2023-08-01	35,526.72	36,697.26	35,429.28	35,672.89	26,201.51	1,920,369
2023-07-31	36,161.32	36,356.21	35,478.00	35,478.00	26,058.37	870,658
2023-07-28	36,063.88	36,404.93	35,380.56	36,063.88	26,488.69	1,223,404
2023-07-27	35,819.05	36,063.88	35,088.23	36,063.88	26,488.69	939,234
2023-07-26	34,990.78	36,356.21	34,893.34	35,819.05	26,308.87	1,132,660
2023-07-25	35,624.17	35,624.17	34,601.01	34,990.78	25,700.51	1,724,873
2023-07-24	35,478.00	36,356.21	35,429.28	35,624.17	26,165.72	1,159,822
2023-07-21	35,575.44	35,624.17	34,601.01	35,624.17	26,165.72	1,398,802
2023-07-20	34,503.56	35,331.83	34,503.56	35,234.39	25,879.44	2,258,376
2023-07-19	33,334.24	34,406.12	33,334.24	34,406.12	25,271.08	2,046,071
2023-07-18	31,726.42	32,554.69	31,482.81	32,164.92	23,624.93	1,634,372
2023-07-17	31,580.26	32,164.92	31,385.37	31,580.26	23,195.50	1,211,954
2023-07-14	31,775.14	31,872.59	30,994.38	31,434.09	23,088.14	1,050,076
2023-07-13	31,434.09	31,970.03	31,239.20	31,580.26	23,195.50	1,163,720
2023-07-12	31,385.37	31,580.26	30,799.49	31,190.48	22,909.21	944,715
2023-07-11	31,628.98	31,921.31	31,239.20	31,287.92	22,980.78	1,586,503
2023-07-10	32,067.47	32,116.20	31,287.92	31,385.37	23,052.35	1,365,672
2023-07-07	30,653.32	31,872.59	30,409.71	31,580.26	23,195.50	1,551,911
2023-07-06	31,093.04	31,093.04	30,263.55	30,750.77	22,586.24	1,441,069
2023-07-05	36,161.32	36,745.99	35,868.99	36,161.32	22,133.55	2,510,976
2023-07-04	36,161.32	36,355.72	35,624.90	35,868.99	21,954.62	1,255,269
2023-07-03	35,868.99	36,257.79	35,624.90	35,917.23	21,984.15	1,080,162
2023-06-30	35,186.40	35,526.97	35,088.47	35,234.63	21,566.35	870,415
2023-06-29	35,965.46	36,063.39	35,088.47	35,088.47	21,476.88	2,058,447
2023-06-28	36,501.89	36,648.05	35,917.23	36,063.39	22,073.61	1,129,420
2023-06-27	36,550.12	37,428.58	36,307.49	36,501.89	22,342.01	1,341,068
2023-06-26	35,819.30	36,745.99	35,136.70	36,453.65	22,312.48	2,446,078
2023-06-23	36,648.05	36,794.22	35,722.83	35,868.99	21,954.62	1,422,336
2023-06-22	35,576.66	36,355.72	35,332.57	36,307.49	22,223.02	3,855,990
2023-06-21	34,844.37	35,282.87	34,698.21	35,136.70	21,506.41	1,459,608
2023-06-20	33,870.91	34,649.97	33,870.91	34,649.97	21,208.49	832,266
2023-06-19	34,017.08	34,259.71	33,724.75	33,772.98	20,671.70	1,065,400
2023-06-16	34,552.04	34,844.37	34,017.08	34,017.08	20,821.11	1,527,721
2023-06-15	34,455.57	34,649.97	33,967.38	34,017.08	20,821.11	2,389,658
2023-06-14	35,478.73	35,478.73	34,698.21	34,698.21	21,238.01	1,289,179
2023-06-13	36,063.39	36,161.32	35,282.87	35,478.73	21,715.75	997,287
2023-06-12	35,576.66	35,819.30	34,601.74	35,673.13	21,834.74	1,754,131
2023-06-09	35,282.87	35,576.66	34,503.81	35,478.73	21,715.75	1,484,310

← NewerPage 14 of 21 · 1,251 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.