Sonadezi Chau Duc Shareholding Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	18,950.00	19,150.00	18,650.00	18,750.00	17,733.74	298,800
2026-07-21	19,050.00	19,450.00	19,000.00	19,050.00	18,017.48	349,900
2026-07-20	19,400.00	20,200.00	19,200.00	19,250.00	18,206.64	431,300
2026-07-17	20,200.00	20,400.00	20,000.00	20,200.00	19,105.15	170,300
2026-07-16	20,400.00	20,400.00	19,800.00	20,150.00	19,057.86	394,400
2026-07-15	20,500.00	20,650.00	20,100.00	20,400.00	19,294.31	157,000
2026-07-14	20,200.00	20,700.00	20,200.00	20,650.00	19,530.76	172,300
2026-07-13	20,800.00	20,900.00	20,200.00	20,550.00	19,436.18	374,700
2026-07-10	21,250.00	21,400.00	21,000.00	21,000.00	19,861.79	268,400
2026-07-09	21,300.00	21,500.00	21,300.00	21,400.00	20,240.11	143,900
2026-07-08	21,200.00	21,600.00	20,800.00	21,450.00	20,287.40	395,500
2026-07-07	21,150.00	21,300.00	20,950.00	21,200.00	20,050.95	424,600
2026-07-06	22,350.00	22,350.00	20,800.00	21,100.00	19,956.37	881,300
2026-07-03	22,550.00	22,650.00	22,150.00	22,200.00	20,996.75	419,100
2026-07-02	22,750.00	22,900.00	22,500.00	22,550.00	21,327.78	217,500
2026-07-01	22,500.00	22,800.00	22,500.00	22,750.00	21,516.94	274,700
2026-06-30	22,500.00	22,750.00	22,400.00	22,450.00	21,233.20	243,400
2026-06-29	22,100.00	22,450.00	22,100.00	22,450.00	21,233.20	234,800
2026-06-26	22,500.00	22,600.00	22,300.00	22,300.00	21,091.33	166,400
2026-06-25	22,500.00	22,500.00	22,300.00	22,350.00	21,138.62	152,700
2026-06-24	22,600.00	22,750.00	22,300.00	22,500.00	21,280.49	229,900
2026-06-23	23,200.00	23,200.00	22,550.00	22,550.00	21,327.78	441,600
2026-06-22	23,150.00	23,350.00	22,850.00	23,000.00	21,753.39	275,200
2026-06-19	23,550.00	23,550.00	23,100.00	23,100.00	21,847.97	335,600
2026-06-18	23,850.00	23,850.00	23,300.00	23,300.00	22,037.13	486,700
2026-06-17	23,550.00	24,200.00	23,550.00	23,750.00	22,462.74	686,800
2026-06-16	23,600.00	23,700.00	23,050.00	23,500.00	22,226.29	347,500
2026-06-15	23,700.00	23,900.00	23,300.00	23,600.00	22,320.87	669,200
2026-06-12	23,750.00	23,750.00	23,400.00	23,600.00	22,320.87	385,600
2026-06-11	22,700.00	23,700.00	22,550.00	23,700.00	22,415.45	1,179,800
2026-06-10	22,550.00	22,850.00	22,500.00	22,750.00	21,516.94	210,800
2026-06-09	22,250.00	22,650.00	22,200.00	22,550.00	21,327.78	292,000
2026-06-08	22,600.00	22,600.00	22,150.00	22,250.00	21,044.04	471,500
2026-06-05	23,150.00	23,150.00	22,700.00	22,800.00	21,564.23	321,700
2026-06-04	23,100.00	23,150.00	22,850.00	22,900.00	21,658.81	313,100
2026-06-03	22,800.00	23,000.00	22,550.00	23,000.00	21,753.39	532,600
2026-06-02	23,700.00	23,700.00	22,800.00	22,950.00	21,706.10	646,200
2026-06-01	23,000.00	23,800.00	23,000.00	23,500.00	22,226.29	771,700
2026-05-29	23,500.00	24,000.00	22,600.00	22,650.00	21,422.36	5,023,400
2026-05-28	24,850.00	24,850.00	24,300.00	24,300.00	22,982.93	680,800
2026-05-27	24,950.00	25,100.00	24,700.00	24,700.00	23,361.25	588,800
2026-05-26	25,100.00	25,100.00	24,750.00	24,900.00	23,550.41	405,700
2026-05-25	24,800.00	25,250.00	24,800.00	25,000.00	23,644.99	331,100
2026-05-22	25,000.00	25,050.00	24,350.00	24,700.00	23,361.25	593,800
2026-05-21	25,450.00	25,550.00	24,850.00	25,000.00	23,644.99	443,200
2026-05-20	25,500.00	25,800.00	24,250.00	25,400.00	24,023.31	693,500
2026-05-19	25,600.00	25,950.00	25,500.00	25,500.00	24,117.89	465,700
2026-05-18	25,900.00	25,900.00	25,550.00	25,550.00	24,165.18	638,200
2026-05-15	26,050.00	26,250.00	25,700.00	25,900.00	24,496.21	496,500
2026-05-14	26,300.00	26,550.00	26,000.00	26,050.00	24,638.08	294,400
2026-05-13	25,700.00	26,350.00	25,650.00	26,300.00	24,874.53	439,400
2026-05-12	26,000.00	26,050.00	25,700.00	25,850.00	24,448.92	468,200
2026-05-11	26,700.00	26,800.00	25,700.00	25,700.00	24,307.05	1,329,500
2026-05-08	27,250.00	27,300.00	26,450.00	26,700.00	25,252.85	937,100
2026-05-07	27,650.00	27,650.00	27,200.00	27,250.00	25,773.04	647,600
2026-05-06	27,200.00	27,350.00	26,900.00	27,250.00	25,773.04	416,400
2026-05-05	27,150.00	27,450.00	27,000.00	27,000.00	25,536.59	435,600
2026-05-04	27,400.00	27,700.00	27,200.00	27,500.00	26,009.48	361,600
2026-04-29	27,100.00	27,300.00	27,000.00	27,200.00	25,725.75	595,900
2026-04-28	27,700.00	28,000.00	27,150.00	27,200.00	25,725.75	587,600

← NewerPage 2 of 21 · 1,249 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.