Sonadezi Chau Duc Shareholding Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	35,576.66	35,965.46	35,088.47	35,234.63	21,566.35	1,034,413
2023-06-06	34,259.71	35,088.47	33,821.22	34,990.54	21,416.94	2,092,650
2023-06-05	35,576.66	35,576.66	34,503.81	34,503.81	21,119.02	1,697,711
2023-06-02	35,868.99	35,868.99	35,136.70	35,234.63	21,566.35	1,758,808
2023-06-01	34,990.54	35,380.80	34,601.74	35,282.87	21,595.87	1,569,670
2023-05-31	35,088.47	35,576.66	34,601.74	35,088.47	21,476.88	1,639,684
2023-05-30	35,040.23	35,088.47	34,503.81	35,088.47	21,476.88	1,397,926
2023-05-29	34,065.31	35,088.47	33,821.22	35,088.47	21,476.88	2,869,081
2023-05-26	33,675.05	33,724.75	33,334.48	33,430.95	20,462.35	896,286
2023-05-25	32,553.96	33,772.98	32,553.96	33,480.65	20,492.77	2,443,301
2023-05-24	32,553.96	32,944.22	32,311.33	32,553.96	19,925.57	1,007,664
2023-05-23	32,992.46	33,334.48	32,407.80	32,407.80	19,836.10	1,153,976
2023-05-22	32,457.49	32,992.46	32,457.49	32,895.99	20,134.91	851,121
2023-05-19	32,165.16	32,505.73	31,774.90	32,261.63	19,746.64	1,256,730
2023-05-18	32,115.46	32,115.46	31,482.57	31,823.13	19,478.24	1,185,401
2023-05-17	32,944.22	33,188.32	31,774.90	31,823.13	19,478.24	2,056,547
2023-05-16	33,138.62	33,528.88	32,651.89	32,749.82	20,045.45	1,541,753
2023-05-15	34,309.41	34,309.41	32,895.99	33,138.62	20,283.42	1,679,441
2023-05-12	33,724.75	34,259.71	33,236.55	33,772.98	20,671.70	1,505,504
2023-05-11	33,724.75	34,309.41	33,528.88	33,626.82	20,582.24	1,556,954
2023-05-10	33,772.98	34,017.08	33,284.79	33,626.82	20,582.24	1,194,756
2023-05-09	33,430.95	34,552.04	33,430.95	33,724.75	20,642.18	2,711,515
2023-05-08	32,115.46	33,090.39	31,872.83	33,090.39	20,253.90	2,508,198
2023-05-05	32,067.23	32,457.49	31,336.40	31,628.73	19,359.25	1,592,472
2023-05-04	31,676.97	32,603.66	31,676.97	32,261.63	19,746.64	1,609,573
2023-04-28	31,482.57	32,359.56	31,286.71	31,726.66	19,419.20	1,684,703
2023-04-27	32,165.16	32,651.89	31,384.64	31,432.87	19,239.37	2,198,035
2023-04-26	30,799.98	31,872.83	30,215.31	31,872.83	19,508.66	1,370,008
2023-04-25	30,994.38	31,628.73	30,215.31	30,751.74	18,822.47	2,433,800
2023-04-24	30,167.08	30,897.91	30,117.38	30,702.05	18,792.05	1,109,249
2023-04-21	30,751.74	31,628.73	29,728.58	30,167.08	18,464.61	2,066,194
2023-04-20	29,922.98	30,994.38	29,922.98	30,751.74	18,822.47	1,289,617
2023-04-19	31,384.64	31,432.87	30,167.08	30,167.08	18,464.61	1,861,855
2023-04-18	30,751.74	31,336.40	30,409.71	31,286.71	19,149.91	1,232,905
2023-04-17	30,215.31	30,653.81	29,825.05	30,605.58	18,733.00	1,071,685
2023-04-14	32,067.23	32,115.46	29,922.98	29,922.98	18,315.20	2,866,742
2023-04-13	32,944.22	32,944.22	31,969.30	32,019.00	19,598.12	1,664,532
2023-04-12	31,774.90	33,090.39	31,286.71	32,651.89	19,985.51	3,242,387
2023-04-11	31,286.71	31,579.04	30,409.71	31,579.04	19,328.84	1,655,323
2023-04-10	31,190.24	31,676.97	30,848.21	31,190.24	19,090.86	3,311,816
2023-04-07	29,630.65	30,507.65	29,142.46	30,507.65	18,673.06	1,948,531
2023-04-06	30,605.58	30,653.81	29,240.39	29,338.32	17,957.34	2,608,176
2023-04-05	29,922.98	30,994.38	29,776.82	30,702.05	18,792.05	2,026,583
2023-04-04	30,020.91	30,117.38	29,580.96	29,874.75	18,285.68	1,920,760
2023-04-03	29,825.05	30,313.25	29,434.79	30,069.15	18,404.67	2,305,321
2023-03-31	27,632.57	29,386.56	27,534.64	28,753.66	17,599.48	4,244,644
2023-03-30	28,411.63	28,461.33	27,486.41	27,486.41	16,823.83	1,030,174
2023-03-29	27,924.90	28,217.23	27,826.97	27,973.14	17,121.74	585,539
2023-03-28	28,217.23	28,607.49	27,826.97	27,826.97	17,032.28	1,722,559
2023-03-27	27,680.81	28,315.16	27,436.71	28,169.00	17,241.63	1,462,531
2023-03-24	26,803.81	27,729.04	26,803.81	27,534.64	16,853.35	1,751,062
2023-03-23	26,267.39	26,657.65	26,267.39	26,657.65	16,316.56	370,822
2023-03-22	26,511.48	26,705.88	26,413.55	26,413.55	16,167.16	625,734
2023-03-21	26,219.15	26,267.39	25,926.82	26,267.39	16,077.69	376,668
2023-03-20	26,365.32	26,609.41	25,926.82	26,024.75	15,929.18	632,312
2023-03-17	26,657.65	26,803.81	26,317.08	26,413.55	16,167.16	333,257
2023-03-16	26,755.58	26,998.21	26,317.08	26,463.25	16,197.57	462,906
2023-03-15	26,705.88	27,144.38	26,317.08	27,096.14	16,584.96	885,762
2023-03-14	26,413.55	26,705.88	25,926.82	25,975.06	15,898.76	1,313,589
2023-03-13	26,803.81	26,949.98	26,609.41	26,657.65	16,316.56	1,070,369

← NewerPage 15 of 21 · 1,246 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.