Sonadezi Chau Duc Shareholding Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	49,221.49	50,586.10	48,929.16	49,513.97	30,306.42	1,153,540
2022-09-14	47,272.23	49,221.49	47,272.23	49,124.00	30,067.72	933,700
2022-09-13	49,318.99	49,318.99	48,051.88	48,441.85	29,650.19	763,570
2022-09-12	49,124.00	49,318.99	48,685.51	48,734.18	29,829.12	719,280
2022-09-09	48,246.86	48,734.18	46,638.61	48,734.18	29,829.12	1,709,840
2022-09-08	49,708.96	50,196.27	47,467.07	48,051.88	29,411.50	1,565,580
2022-09-07	52,438.01	52,438.01	49,221.49	49,221.49	30,127.40	2,475,900
2022-09-06	52,243.02	52,827.83	52,145.53	52,535.50	32,155.83	956,510
2022-09-05	52,632.99	52,925.33	51,560.73	52,145.53	31,917.14	1,229,250
2022-08-31	53,022.82	53,510.14	52,145.53	52,535.50	32,155.83	939,840
2022-08-30	53,802.61	55,069.72	53,022.82	53,120.31	32,513.78	2,118,080
2022-08-29	51,780.27	53,120.31	50,536.11	53,120.31	31,901.70	2,302,980
2022-08-26	53,503.12	53,790.33	52,163.22	53,120.31	31,901.70	1,763,340
2022-08-25	54,077.40	54,077.40	53,216.05	53,311.64	32,016.60	1,253,660
2022-08-24	51,684.53	53,790.33	51,397.46	53,598.86	32,189.09	2,454,120
2022-08-23	49,100.33	51,493.20	49,100.33	51,493.20	30,924.53	1,294,000
2022-08-22	50,440.37	50,536.11	48,334.71	49,674.61	29,832.36	1,802,220
2022-08-19	50,727.44	51,301.72	49,961.82	50,536.11	30,349.74	912,660
2022-08-18	51,684.53	51,684.53	50,344.63	50,536.11	30,349.74	1,312,710
2022-08-17	51,684.53	53,216.05	51,014.65	51,588.93	30,982.02	2,143,810
2022-08-16	51,684.53	52,258.81	51,493.20	51,588.93	30,982.02	992,900
2022-08-15	52,928.84	52,928.84	51,684.53	52,258.81	31,384.32	1,016,730
2022-08-12	50,057.56	52,546.03	50,057.56	52,067.48	31,269.42	2,323,010
2022-08-11	52,163.22	52,163.22	49,770.35	50,057.56	30,062.35	1,761,730
2022-08-10	51,397.46	52,258.81	51,014.65	51,588.93	30,982.02	1,704,290
2022-08-09	50,440.37	51,780.27	49,866.08	50,918.91	30,579.64	1,965,920
2022-08-08	50,344.63	51,014.65	49,770.35	50,153.16	30,119.76	1,034,700
2022-08-05	49,483.28	50,727.44	49,483.28	50,248.89	30,177.25	1,137,020
2022-08-04	50,823.18	50,918.91	49,483.28	49,578.87	29,774.87	1,965,780
2022-08-03	50,248.89	52,354.55	50,248.89	50,727.44	30,464.65	1,774,300
2022-08-02	50,536.11	51,205.98	49,674.61	50,344.63	30,234.75	2,074,090
2022-08-01	49,674.61	51,493.20	49,578.87	51,110.39	30,694.63	1,156,310
2022-07-29	50,248.89	51,014.65	49,291.80	49,483.28	29,717.46	1,118,020
2022-07-28	47,664.69	49,578.87	47,186.14	49,578.87	29,774.87	2,545,180
2022-07-27	46,994.66	47,042.61	45,559.03	46,420.38	27,878.02	1,549,940
2022-07-26	47,856.16	48,238.97	47,186.14	47,281.88	28,395.40	584,520
2022-07-25	47,712.48	48,430.45	47,473.21	47,712.48	28,654.00	668,710
2022-07-22	47,281.88	49,004.59	46,946.87	47,951.76	28,797.69	1,345,010
2022-07-21	47,186.14	48,526.04	46,994.66	47,186.14	28,337.90	835,630
2022-07-20	48,621.78	49,196.06	47,473.21	47,473.21	28,510.30	1,675,490
2022-07-19	47,042.61	49,674.61	45,559.03	48,526.04	29,142.58	1,537,220
2022-07-18	47,712.48	48,143.23	46,946.87	47,568.95	28,567.80	726,880
2022-07-15	47,473.21	48,238.97	46,420.38	47,090.40	28,280.40	1,365,040
2022-07-14	45,941.84	47,281.88	45,224.02	47,138.20	28,309.11	969,950
2022-07-13	46,898.93	47,377.62	45,798.30	46,037.57	27,648.12	803,330
2022-07-12	43,261.89	46,085.37	43,022.62	46,085.37	27,676.83	1,680,460
2022-07-11	42,065.53	44,027.65	42,065.53	43,070.56	25,866.27	1,002,400
2022-07-08	39,816.34	41,874.05	39,816.34	41,874.05	25,147.70	893,220
2022-07-07	40,007.67	40,294.88	38,284.82	39,242.05	23,567.03	753,340
2022-07-06	40,103.40	41,156.24	39,337.79	39,911.93	23,969.33	739,010
2022-07-05	43,118.36	43,501.17	40,151.35	40,151.35	24,113.12	711,830
2022-07-04	43,357.63	44,458.26	42,591.87	43,118.36	25,894.97	425,930
2022-07-01	42,591.87	44,027.65	41,156.24	43,309.83	26,009.96	700,720
2022-06-30	44,889.01	45,176.22	43,070.56	43,070.56	25,866.27	675,870
2022-06-29	43,931.92	45,367.55	43,836.18	44,984.74	27,015.84	580,720
2022-06-28	43,549.11	45,559.03	43,309.83	44,506.20	26,728.45	930,490
2022-06-27	42,113.32	43,836.18	41,921.99	43,788.38	26,297.36	873,190
2022-06-24	43,549.11	43,549.11	41,730.52	41,730.52	25,061.49	531,020
2022-06-23	39,768.39	42,591.87	39,720.60	42,591.87	25,578.79	641,810
2022-06-22	38,667.77	40,246.94	37,806.27	39,864.13	23,940.63	719,860

← NewerPage 18 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.