Sonadezi Chau Duc Shareholding Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	94,156.84	94,587.44	89,850.95	91,142.76	54,736.29	1,386,500
2021-12-22	93,726.23	97,314.59	93,726.23	94,730.98	56,891.22	1,342,600
2021-12-21	90,425.08	94,013.30	87,697.93	93,726.23	56,287.81	1,248,500
2021-12-20	93,295.63	93,439.16	90,425.08	91,286.30	54,822.49	1,514,600
2021-12-17	96,883.99	97,601.66	93,295.63	94,730.98	56,891.22	1,548,400
2021-12-16	93,295.63	96,883.99	93,295.63	96,022.79	57,667.02	1,118,600
2021-12-15	94,156.84	95,161.57	91,860.29	93,582.70	56,201.61	1,383,400
2021-12-14	91,716.75	95,161.57	91,142.76	93,582.70	56,201.61	1,374,900
2021-12-13	91,860.29	94,013.30	91,573.36	91,860.29	55,167.21	1,244,700
2021-12-10	86,119.05	91,142.76	85,688.45	90,712.16	54,477.69	3,754,400
2021-12-09	85,114.31	85,831.99	83,679.12	85,688.45	51,460.68	830,000
2021-12-08	82,817.91	87,123.80	82,817.91	85,114.31	51,115.87	1,237,000
2021-12-07	80,951.96	83,104.98	78,942.48	82,817.91	49,736.75	630,600
2021-12-06	82,530.84	84,109.57	78,224.81	80,377.82	48,271.35	2,180,000
2021-12-03	86,406.12	86,836.72	84,109.57	84,109.57	50,512.47	1,408,000
2021-12-02	88,128.53	88,128.53	85,831.99	86,836.72	52,150.28	822,200
2021-12-01	85,401.38	88,559.14	85,114.31	87,267.33	52,408.88	1,620,400
2021-11-30	80,377.82	84,683.71	80,377.82	84,540.17	50,771.07	2,717,100
2021-11-29	75,354.27	80,234.29	75,354.27	79,229.54	47,581.74	711,600
2021-11-26	80,090.76	80,090.76	77,650.67	78,798.95	47,323.15	979,700
2021-11-25	78,511.87	81,095.49	77,220.07	79,516.62	47,754.15	820,000
2021-11-24	78,798.95	79,516.62	77,076.53	77,794.20	46,719.74	778,300
2021-11-23	70,330.56	76,645.93	70,330.56	76,645.93	46,030.14	1,259,900
2021-11-22	77,076.53	77,076.53	71,694.14	71,694.14	43,056.31	1,533,300
2021-11-19	81,813.17	82,243.77	76,215.32	77,076.53	46,288.74	2,055,300
2021-11-18	83,535.58	83,679.12	81,526.10	81,813.17	49,133.35	1,188,400
2021-11-17	81,526.10	83,822.50	80,377.82	83,248.51	49,995.36	1,209,600
2021-11-16	84,396.64	84,396.64	81,526.10	81,526.10	48,960.95	2,098,800
2021-11-15	87,985.00	87,985.00	83,966.04	85,544.92	51,374.48	1,581,300
2021-11-12	87,410.86	88,272.07	85,544.92	87,267.33	52,408.88	1,032,400
2021-11-11	83,822.50	86,980.26	82,674.37	85,401.38	51,288.27	1,939,200
2021-11-10	83,966.04	84,827.25	82,243.77	83,104.98	49,909.16	1,124,200
2021-11-09	83,248.51	85,401.38	83,104.98	83,966.04	50,426.27	531,100
2021-11-08	83,392.04	86,119.05	81,813.17	83,248.51	49,995.36	705,600
2021-11-05	83,104.98	84,683.71	79,803.68	83,248.51	49,995.36	1,250,200
2021-11-04	81,956.70	84,683.71	81,956.70	82,961.44	49,822.96	998,300
2021-11-03	89,276.81	92,290.89	83,104.98	83,104.98	49,909.16	2,003,200
2021-11-02	87,123.80	89,707.41	86,119.05	89,276.81	53,615.69	1,056,500
2021-11-01	89,276.81	89,707.41	86,406.12	86,980.26	52,236.48	1,069,800
2021-10-29	86,980.26	90,425.08	86,980.26	89,133.28	53,529.49	650,400
2021-10-28	86,119.05	89,420.35	85,975.52	87,554.40	52,581.28	951,300
2021-10-27	86,980.26	87,841.47	84,683.71	86,693.19	52,064.08	796,100
2021-10-26	84,396.64	86,549.66	83,679.12	86,119.05	51,719.28	819,000
2021-10-25	87,554.40	89,850.95	84,683.71	84,683.71	50,857.27	706,800
2021-10-22	82,674.37	87,554.40	82,674.37	86,980.26	52,236.48	984,400
2021-10-21	82,817.91	83,535.58	82,243.77	82,674.37	49,650.56	513,200
2021-10-20	81,813.17	84,253.11	80,664.89	82,674.37	49,650.56	860,900
2021-10-19	82,817.91	83,104.98	81,095.49	82,674.37	49,650.56	648,700
2021-10-18	81,669.63	84,396.64	81,382.56	82,817.91	49,736.75	1,209,900
2021-10-15	78,511.87	80,377.82	77,076.53	80,377.82	48,271.35	1,780,500
2021-10-14	80,664.89	81,239.03	78,511.87	78,511.87	47,150.74	1,539,000

← NewerPage 21 of 21 · 1,251 trading days

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.