Sonadezi Chau Duc Shareholding Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	27,290.54	27,632.57	27,096.14	27,242.31	16,674.42	1,168,885
2023-03-09	26,998.21	27,876.67	26,803.81	27,632.57	16,913.29	2,175,818
2023-03-08	26,024.75	26,705.88	25,926.82	26,705.88	16,346.08	663,299
2023-03-07	26,170.92	26,365.32	25,975.06	26,121.22	15,988.23	323,318
2023-03-06	26,267.39	26,657.65	25,878.59	25,926.82	15,869.24	509,386
2023-03-03	26,755.58	26,803.81	25,828.89	25,828.89	15,809.30	702,763
2023-03-02	26,803.81	26,998.21	26,413.55	26,511.48	16,227.10	571,945
2023-03-01	25,926.82	26,803.81	25,634.49	26,803.81	16,406.03	718,988
2023-02-28	26,317.08	26,463.25	25,634.49	25,926.82	15,869.24	921,281
2023-02-27	25,878.59	26,511.48	25,878.59	25,926.82	15,869.24	1,347,645
2023-02-24	27,680.81	27,729.04	26,755.58	26,803.81	16,406.03	933,851
2023-02-23	27,194.08	27,486.41	26,413.55	27,486.41	16,823.83	1,625,359
2023-02-22	28,801.89	29,192.16	27,194.08	27,194.08	16,644.90	3,259,781
2023-02-21	30,069.15	30,215.31	29,240.39	29,240.39	17,897.40	1,560,754
2023-02-20	28,265.47	29,922.98	28,265.47	29,922.98	18,315.20	2,121,737
2023-02-17	28,071.07	28,703.96	28,022.83	28,265.47	17,300.67	1,167,423
2023-02-16	27,680.81	28,169.00	27,388.48	28,119.30	17,211.21	1,138,629
2023-02-15	26,317.08	27,582.88	26,317.08	27,290.54	16,703.94	1,073,000
2023-02-14	26,657.65	26,998.21	26,267.39	26,267.39	16,077.69	717,526
2023-02-13	27,486.41	27,582.88	25,975.06	26,413.55	16,167.16	1,230,567
2023-02-10	27,388.48	27,876.67	27,194.08	27,582.88	16,882.87	860,476
2023-02-09	27,778.74	27,778.74	27,436.71	27,436.71	16,793.41	705,394
2023-02-08	27,680.81	27,778.74	26,559.72	27,486.41	16,823.83	1,370,008
2023-02-07	28,071.07	28,655.73	27,290.54	27,290.54	16,703.94	1,478,902
2023-02-06	28,265.47	28,315.16	27,290.54	28,071.07	17,181.68	727,173
2023-02-03	28,363.40	28,655.73	27,729.04	28,461.33	17,420.56	1,150,906
2023-02-02	28,948.06	29,045.99	27,680.81	28,363.40	17,360.61	1,876,033
2023-02-01	31,530.80	31,579.04	29,045.99	29,045.99	17,778.41	3,022,116
2023-01-31	30,459.41	31,190.24	29,776.82	31,190.24	19,090.86	1,974,695
2023-01-30	31,044.07	31,676.97	30,653.81	30,751.74	18,822.47	2,316,429
2023-01-27	29,338.32	31,190.24	29,338.32	31,190.24	19,090.86	2,332,946
2023-01-19	29,630.65	29,825.05	29,192.16	29,338.32	17,957.34	1,385,210
2023-01-18	29,045.99	29,630.65	28,557.80	29,338.32	17,957.34	1,611,035
2023-01-17	28,753.66	29,094.23	28,509.56	28,899.83	17,688.95	1,643,776
2023-01-16	28,363.40	28,461.33	27,680.81	28,461.33	17,420.56	1,033,243
2023-01-13	28,461.33	28,753.66	27,632.57	28,071.07	17,181.68	1,179,555
2023-01-12	27,729.04	28,411.63	27,729.04	28,217.23	17,271.15	1,578,586
2023-01-11	27,486.41	27,973.14	27,340.24	27,534.64	16,853.35	924,496
2023-01-10	26,998.21	27,340.24	26,317.08	27,340.24	16,734.36	1,127,520
2023-01-09	27,486.41	27,486.41	26,998.21	27,096.14	16,584.96	1,068,761
2023-01-06	27,876.67	28,655.73	26,901.74	27,194.08	16,644.90	1,875,302
2023-01-05	28,119.30	28,363.40	27,388.48	27,876.67	17,062.70	1,797,250
2023-01-04	27,096.14	28,703.96	27,096.14	27,973.14	17,121.74	2,073,795
2023-01-03	25,536.56	27,290.54	25,536.56	27,242.31	16,674.42	2,345,955
2022-12-30	25,730.96	25,926.82	25,438.63	25,536.56	15,630.37	627,634
2022-12-29	26,024.75	26,317.08	25,536.56	25,730.96	15,749.36	677,184
2022-12-28	25,342.16	26,267.39	25,049.83	26,219.15	16,048.17	1,350,715
2022-12-27	24,367.24	25,292.46	24,074.91	25,292.46	15,480.96	1,064,230
2022-12-26	25,828.89	26,219.15	24,415.47	24,415.47	14,944.17	1,809,820
2022-12-23	26,024.75	26,803.81	25,730.96	26,219.15	16,048.17	1,425,113
2022-12-22	26,219.15	26,609.41	24,951.90	25,975.06	15,898.76	1,599,780
2022-12-21	27,388.48	27,582.88	25,488.32	25,926.82	15,869.24	3,255,104
2022-12-20	28,850.13	29,045.99	27,388.48	27,388.48	16,763.88	4,659,899
2022-12-19	31,579.04	32,553.96	29,434.79	29,434.79	18,016.39	4,262,768
2022-12-16	31,530.80	32,019.00	31,286.71	31,628.73	19,359.25	3,157,027
2022-12-15	31,579.04	32,700.13	30,848.21	32,165.16	19,687.59	2,574,558
2022-12-14	29,192.16	30,848.21	29,142.46	30,848.21	18,881.51	4,674,224
2022-12-13	28,557.80	28,850.13	27,826.97	28,850.13	17,658.53	678,792
2022-12-12	28,801.89	29,825.05	28,461.33	28,557.80	17,479.60	1,768,309
2022-12-09	27,876.67	28,753.66	27,436.71	28,461.33	17,420.56	840,890

← NewerPage 16 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.