Sonadezi Chau Duc Shareholding Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	27,680.81	28,119.30	26,901.74	27,680.81	16,942.81	1,125,035
2022-12-07	27,582.88	27,924.90	26,803.81	26,803.81	16,406.03	954,314
2022-12-06	29,240.39	29,532.72	27,876.67	27,876.67	17,062.70	1,633,252
2022-12-05	31,092.31	31,092.31	29,240.39	29,532.72	18,076.33	1,682,364
2022-12-02	28,363.40	30,117.38	27,876.67	30,117.38	18,434.19	1,228,813
2022-12-01	30,215.31	30,215.31	28,557.80	28,899.83	17,688.95	1,458,877
2022-11-30	28,509.56	30,020.91	27,778.74	29,532.72	18,076.33	1,517,197
2022-11-29	28,557.80	28,753.66	27,144.38	28,265.47	17,300.67	1,209,665
2022-11-28	27,778.74	28,557.80	27,290.54	28,265.47	17,300.67	899,502
2022-11-25	25,828.89	26,852.05	25,438.63	26,803.81	16,406.03	655,113
2022-11-24	24,026.67	25,244.23	23,879.04	25,146.30	15,391.50	618,864
2022-11-23	25,828.89	25,828.89	24,659.57	24,707.80	15,123.10	496,524
2022-11-22	26,024.02	27,096.14	24,854.41	25,682.87	15,719.92	872,170
2022-11-21	25,341.72	26,657.65	25,341.72	25,975.35	15,898.94	954,170
2022-11-18	23,099.98	24,951.90	23,002.49	24,951.90	15,272.51	1,124,160
2022-11-17	23,294.97	23,830.95	22,953.82	23,392.46	14,318.01	887,660
2022-11-16	19,980.96	22,807.65	19,932.28	22,807.65	13,960.06	1,276,900
2022-11-15	22,466.50	23,002.49	21,345.56	21,345.56	13,065.15	1,962,420
2022-11-14	23,002.49	23,294.97	22,515.17	22,905.14	14,019.74	826,270
2022-11-11	22,807.65	23,684.79	22,612.67	23,246.15	14,228.46	946,860
2022-11-10	22,466.50	23,879.77	22,417.68	22,417.68	13,721.37	1,920,030
2022-11-09	23,099.98	23,977.27	23,051.31	23,099.98	14,138.99	356,060
2022-11-08	22,027.86	23,441.13	21,930.37	23,294.97	14,258.34	1,018,480
2022-11-07	24,951.90	25,244.37	23,441.13	23,441.13	14,347.80	1,789,650
2022-11-04	26,755.14	26,755.14	24,951.90	25,195.55	15,421.65	1,285,820
2022-11-03	26,316.50	27,193.64	26,316.50	26,803.81	16,406.03	572,090
2022-11-02	27,291.13	28,022.10	26,998.80	27,144.96	16,614.84	745,010
2022-11-01	27,047.47	27,632.28	27,047.47	27,291.13	16,704.30	1,028,570
2022-10-31	26,852.49	27,193.64	25,341.72	26,852.49	16,435.82	724,250
2022-10-28	27,193.64	27,729.77	26,803.81	26,852.49	16,435.82	755,970
2022-10-27	24,367.09	26,608.83	23,392.46	26,608.83	16,286.68	1,359,340
2022-10-26	26,706.32	27,486.11	24,854.41	24,903.22	15,242.72	1,029,740
2022-10-25	27,291.13	29,435.52	26,706.32	26,706.32	16,346.35	1,170,930
2022-10-24	30,215.17	30,702.48	28,704.40	28,704.40	17,569.34	1,245,480
2022-10-21	33,139.21	33,139.21	30,848.80	30,848.80	18,881.87	1,357,580
2022-10-20	33,919.00	34,113.99	33,090.53	33,139.21	20,283.78	884,010
2022-10-19	33,821.51	34,698.79	33,724.02	34,113.99	20,880.42	1,088,060
2022-10-18	35,381.09	35,478.44	33,724.02	33,724.02	20,641.73	832,410
2022-10-17	33,334.19	34,455.13	33,139.21	34,455.13	21,089.23	714,900
2022-10-14	34,601.30	34,844.96	33,919.00	34,113.99	20,880.42	915,580
2022-10-13	33,139.21	34,162.66	33,139.21	33,919.00	20,761.08	945,980
2022-10-12	31,189.95	33,382.86	30,799.98	32,944.37	20,164.52	1,089,220
2022-10-11	32,993.04	33,577.85	31,238.62	31,238.62	19,120.47	983,990
2022-10-10	30,702.48	33,919.00	30,702.48	33,577.85	20,552.27	1,068,180
2022-10-07	33,041.86	34,893.63	32,749.38	32,749.38	20,045.18	1,504,330
2022-10-06	37,963.98	38,012.65	35,186.11	35,186.11	21,536.65	697,940
2022-10-05	37,038.02	37,866.49	36,843.04	37,769.00	23,117.57	692,390
2022-10-04	37,525.34	37,817.67	36,063.25	36,063.25	22,073.52	836,500
2022-10-03	38,792.45	39,474.75	37,086.70	37,086.70	22,699.95	697,650
2022-09-30	38,499.97	39,864.57	36,599.38	39,864.57	24,400.23	1,136,290
2022-09-29	42,106.31	42,106.31	39,084.78	39,084.78	23,922.93	830,510
2022-09-28	41,521.50	42,398.79	40,839.20	41,229.17	25,235.47	782,860
2022-09-27	42,642.44	43,081.09	41,424.01	41,911.47	25,653.09	641,230
2022-09-26	44,543.03	45,030.35	42,642.44	42,642.44	26,100.50	1,281,430
2022-09-23	45,907.63	46,784.77	45,712.65	45,810.14	28,039.38	534,090
2022-09-22	44,835.51	46,199.96	44,835.51	45,907.63	28,099.06	631,000
2022-09-21	45,127.84	45,907.63	45,127.84	45,322.83	27,741.11	270,840
2022-09-20	45,615.16	45,810.14	44,640.52	45,810.14	28,039.38	706,560
2022-09-19	47,857.04	47,905.71	44,835.51	44,835.51	27,442.83	1,248,250
2022-09-16	49,513.97	49,513.97	48,003.21	48,198.19	29,501.06	749,970

← NewerPage 17 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.