Sonadezi Chau Duc Shareholding Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	38,667.77	40,246.94	37,806.27	39,864.13	23,940.63	719,860
2022-06-21	41,156.24	41,156.24	38,524.23	38,524.23	23,135.94	1,150,610
2022-06-20	45,750.51	45,941.84	41,395.51	41,395.51	24,860.30	1,979,520
2022-06-17	46,707.60	46,707.60	44,506.20	44,506.20	26,728.45	1,197,530
2022-06-16	47,856.16	49,770.35	47,856.16	47,856.16	28,740.29	686,830
2022-06-15	49,770.35	50,057.56	45,846.10	46,611.86	27,993.01	1,539,410
2022-06-14	49,004.59	51,205.98	48,238.97	49,291.80	29,602.47	830,950
2022-06-13	50,727.44	52,546.03	50,440.37	50,440.37	30,292.25	1,579,320
2022-06-10	54,173.14	56,470.28	53,598.86	54,173.14	32,533.98	1,686,750
2022-06-09	55,130.23	55,704.52	54,173.14	54,747.43	32,878.87	879,620
2022-06-08	52,641.76	55,896.00	52,641.76	55,130.23	33,108.77	2,110,190
2022-06-07	52,641.76	53,024.58	50,727.44	52,641.76	31,614.31	1,405,970
2022-06-06	53,503.12	54,747.43	52,546.03	53,120.31	31,901.70	1,087,180
2022-06-03	53,216.05	54,173.14	52,737.36	53,407.38	32,074.10	1,166,250
2022-06-02	51,397.46	54,173.14	50,918.91	53,503.12	32,131.60	2,224,780
2022-06-01	50,727.44	51,971.75	50,727.44	51,397.46	30,867.03	884,740
2022-05-31	49,483.28	51,014.65	49,291.80	50,727.44	30,464.65	1,150,470
2022-05-30	50,536.11	50,918.91	49,770.35	50,057.56	30,062.35	969,520
2022-05-27	49,674.61	51,205.98	49,674.61	50,344.63	30,234.75	936,040
2022-05-26	49,770.35	50,440.37	49,004.59	49,674.61	29,832.36	803,470
2022-05-25	46,516.12	49,100.33	46,420.38	49,100.33	29,487.47	1,321,480
2022-05-24	45,654.77	46,420.38	44,218.98	45,941.84	27,590.63	707,000
2022-05-23	47,568.95	47,664.69	45,654.77	45,654.77	27,418.22	818,670
2022-05-20	46,516.12	47,856.16	46,420.38	46,898.93	28,165.41	669,580
2022-05-19	44,027.65	46,707.60	44,027.65	46,037.57	27,648.12	623,100
2022-05-18	45,846.10	47,186.14	45,463.29	46,372.58	27,849.31	712,260
2022-05-17	43,836.18	45,032.54	42,113.32	45,032.54	27,044.54	746,760
2022-05-16	42,687.61	44,314.72	42,113.32	42,113.32	25,291.39	427,390
2022-05-13	45,559.03	45,702.56	42,304.80	42,304.80	25,406.38	1,644,210
2022-05-12	47,951.76	49,483.28	45,415.50	45,463.29	27,303.23	749,970
2022-05-11	49,291.80	49,291.80	47,281.88	48,813.25	29,315.07	552,510
2022-05-10	43,549.11	48,430.45	43,549.11	48,430.45	29,085.18	828,610
2022-05-09	48,430.45	49,004.59	46,659.65	46,659.65	28,021.72	1,154,850
2022-05-06	51,205.98	52,354.55	50,153.16	50,153.16	30,119.76	826,270
2022-05-05	54,938.75	54,938.75	51,684.53	52,641.76	31,614.31	825,540
2022-05-04	56,470.28	56,470.28	52,737.36	53,311.64	32,016.60	1,190,520
2022-04-29	54,173.14	56,087.32	53,598.86	56,087.32	33,683.55	955,630
2022-04-28	53,694.60	55,034.49	52,833.10	54,173.14	32,533.98	1,222,970
2022-04-27	50,727.44	53,503.12	49,770.35	52,737.36	31,671.72	638,740
2022-04-26	46,420.38	50,727.44	45,080.48	50,727.44	30,464.65	1,290,930
2022-04-25	52,067.48	52,641.76	48,143.23	48,143.23	28,912.69	1,632,230
2022-04-22	55,130.23	55,130.23	50,153.16	51,684.53	31,039.43	1,724,310
2022-04-21	55,991.59	57,618.70	53,885.92	53,885.92	32,361.49	2,168,360
2022-04-20	61,542.95	63,170.06	57,905.91	57,905.91	34,775.72	1,911,260
2022-04-19	64,222.89	65,562.94	62,212.97	62,212.97	37,362.34	1,361,970
2022-04-18	67,668.59	68,625.68	63,170.06	64,127.15	38,511.92	1,469,990
2022-04-15	67,190.05	69,774.25	66,041.48	67,477.11	40,523.76	1,313,590
2022-04-14	69,199.97	69,199.97	66,998.57	67,572.85	40,581.25	568,290
2022-04-13	67,190.05	68,529.95	65,084.24	68,529.95	41,156.04	1,112,320
2022-04-12	67,477.11	69,199.97	65,562.94	66,424.29	39,891.48	1,024,470
2022-04-08	67,764.19	69,391.30	66,998.57	66,998.57	40,236.37	1,297,950
2022-04-07	71,305.63	71,305.63	67,477.11	67,764.19	40,696.16	2,943,770
2022-04-06	73,794.09	74,176.90	71,305.63	71,305.63	42,822.99	2,219,380
2022-04-05	74,655.60	75,516.94	74,176.90	74,464.12	44,719.84	1,254,100
2022-04-04	73,698.35	75,325.47	72,837.00	74,559.86	44,777.34	1,734,690
2022-04-01	73,315.55	75,134.14	72,837.00	73,315.55	44,030.06	1,234,810
2022-03-31	72,358.46	74,942.66	72,358.46	73,219.81	43,972.57	1,895,620
2022-03-30	73,028.48	75,421.20	71,784.18	72,262.72	43,397.78	1,724,460
2022-03-29	72,741.26	75,134.14	72,741.26	74,464.12	44,719.84	1,542,050
2022-03-28	109,801.80	110,950.08	107,074.79	108,653.52	65,252.48	1,034,600

← NewerPage 19 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.