Sonadezi Chau Duc Shareholding Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	107,648.93	111,811.28	106,357.11	111,093.60	66,717.88	1,445,500
2022-03-24	106,213.59	106,931.26	105,495.91	106,644.18	64,045.76	552,000
2022-03-23	106,500.65	108,366.46	106,500.65	106,644.18	64,045.76	613,700
2022-03-22	106,931.26	108,797.06	106,213.59	106,931.26	64,218.16	873,700
2022-03-21	106,644.18	108,079.39	105,065.31	106,500.65	63,959.56	722,300
2022-03-18	105,782.98	107,792.31	104,921.77	106,070.05	63,700.96	656,500
2022-03-17	104,778.24	106,500.65	104,491.16	106,213.59	63,787.16	593,200
2022-03-16	104,778.24	105,495.91	103,917.03	104,060.57	62,494.16	459,300
2022-03-15	98,319.33	104,060.57	98,319.33	104,060.57	62,494.16	951,300
2022-03-14	100,472.21	100,759.28	96,740.46	98,175.80	58,960.03	1,226,300
2022-03-11	104,778.24	104,778.24	101,046.34	101,620.48	61,028.74	1,757,900
2022-03-10	107,792.31	109,658.26	105,639.44	105,639.44	63,442.36	974,600
2022-03-09	104,634.70	108,366.46	101,907.55	107,648.93	64,649.17	1,683,200
2022-03-08	108,366.46	109,371.19	104,491.16	104,634.70	62,838.95	2,477,900
2022-03-07	115,543.18	115,686.57	110,088.87	110,088.87	66,114.48	3,422,700
2022-03-04	117,839.58	120,566.73	116,260.70	116,404.24	69,907.21	1,081,100
2022-03-03	117,696.05	119,131.39	116,978.37	117,839.58	70,769.22	802,200
2022-03-02	116,834.83	118,844.32	115,256.11	117,696.05	70,683.02	841,600
2022-03-01	114,825.50	118,987.85	114,538.44	116,834.83	70,165.81	1,161,300
2022-02-28	117,121.91	117,696.05	115,543.18	115,686.57	69,476.21	832,000
2022-02-25	118,126.65	121,858.54	117,696.05	117,696.05	70,683.02	1,127,800
2022-02-24	118,987.85	119,705.52	113,390.16	118,126.65	70,941.62	1,411,800
2022-02-23	111,954.82	119,705.52	111,667.75	119,705.52	71,889.82	3,707,900
2022-02-22	109,945.33	111,954.82	106,931.26	111,954.82	67,235.09	1,690,600
2022-02-21	112,385.42	113,246.62	111,237.14	112,241.88	67,407.49	922,700
2022-02-18	110,232.41	114,251.36	110,232.41	112,816.02	67,752.29	974,600
2022-02-17	109,945.33	111,954.82	109,227.66	111,954.82	67,235.09	1,086,900
2022-02-16	114,825.50	114,825.50	109,801.80	110,232.41	66,200.69	1,695,700
2022-02-15	111,667.75	113,103.09	109,084.13	113,103.09	67,924.69	986,000
2022-02-14	112,672.49	115,543.18	112,098.34	112,241.88	67,407.49	817,900
2022-02-11	111,811.28	116,834.83	111,380.67	114,538.44	68,786.70	1,324,000
2022-02-10	109,801.80	112,241.88	109,801.80	111,954.82	67,235.09	805,200
2022-02-09	111,237.14	113,390.16	109,227.66	109,801.80	65,942.08	1,049,500
2022-02-08	109,084.13	116,260.70	108,940.59	112,528.95	67,579.89	1,201,800
2022-02-07	111,380.67	113,246.62	109,227.66	110,519.47	66,373.08	625,400
2022-01-28	106,213.59	113,390.16	101,189.88	110,806.54	66,545.48	1,977,500
2022-01-27	110,806.54	113,390.16	105,782.98	106,931.26	64,218.16	1,095,100
2022-01-26	113,103.09	116,260.70	110,806.54	111,954.82	67,235.09	989,100
2022-01-25	102,194.62	110,519.47	100,759.28	110,519.47	66,373.08	2,106,000
2022-01-24	101,764.02	106,644.18	99,898.07	103,342.90	62,063.15	1,940,000
2022-01-21	104,060.57	106,787.72	102,051.08	102,051.08	61,287.35	1,204,900
2022-01-20	96,453.39	102,912.29	96,453.39	102,912.29	61,804.55	1,887,300
2022-01-19	92,577.96	97,458.13	90,855.69	96,309.85	57,839.42	1,976,200
2022-01-18	93,295.63	93,582.70	87,554.40	92,577.96	55,598.21	1,053,700
2022-01-17	100,472.21	102,625.23	93,439.16	93,439.16	56,115.41	1,020,600
2022-01-14	94,156.84	100,472.21	92,147.35	100,472.21	60,339.15	951,600
2022-01-13	96,883.99	97,888.74	91,860.29	95,735.71	57,494.62	1,050,200
2022-01-12	99,754.54	100,472.21	93,726.23	94,730.98	56,891.22	1,686,000
2022-01-11	101,764.02	103,199.36	97,888.74	100,759.28	60,511.55	760,800
2022-01-10	101,907.55	104,491.16	100,185.13	101,907.55	61,201.15	811,800
2022-01-07	103,342.90	103,342.90	100,902.80	102,625.23	61,632.15	974,300
2022-01-06	103,773.49	106,213.59	102,625.23	104,060.57	62,494.16	1,136,300
2022-01-05	101,189.88	105,495.91	101,189.88	103,917.03	62,407.95	1,071,400
2022-01-04	98,032.26	102,625.23	97,601.66	101,189.88	60,770.15	1,130,600
2021-12-31	97,601.66	97,601.66	95,448.65	97,601.66	58,615.22	1,282,000
2021-12-30	98,749.94	99,898.07	95,879.25	95,879.25	57,580.82	846,800
2021-12-29	96,883.99	99,037.00	95,305.11	98,606.41	59,218.63	1,064,100
2021-12-28	93,869.77	97,601.66	93,439.16	96,883.99	58,184.22	1,768,200
2021-12-27	93,008.56	94,013.30	91,142.76	93,008.56	55,856.81	758,200
2021-12-24	91,286.30	94,013.30	90,855.69	93,008.56	55,856.81	1,029,400

← NewerPage 20 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.