Sonadezi Chau Duc Shareholding Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	28,000.00	28,000.00	27,500.00	27,700.00	26,198.64	534,300
2026-04-23	28,250.00	28,250.00	27,650.00	28,000.00	26,482.38	745,900
2026-04-22	28,550.00	28,550.00	28,200.00	28,300.00	26,766.12	227,400
2026-04-21	29,100.00	29,150.00	28,250.00	28,350.00	26,813.41	830,000
2026-04-20	29,050.00	29,350.00	28,800.00	29,000.00	27,428.18	441,700
2026-04-17	29,450.00	29,950.00	29,050.00	29,100.00	27,522.76	896,800
2026-04-16	28,950.00	29,500.00	28,700.00	29,250.00	27,664.63	1,028,600
2026-04-15	29,350.00	29,500.00	28,900.00	28,900.00	27,333.60	730,900
2026-04-14	29,250.00	29,500.00	28,850.00	28,900.00	27,333.60	531,800
2026-04-13	28,800.00	29,300.00	28,550.00	29,050.00	27,475.47	541,600
2026-04-10	29,100.00	29,350.00	28,750.00	28,850.00	27,286.31	534,000
2026-04-09	28,700.00	29,500.00	28,450.00	28,750.00	27,191.73	1,028,500
2026-04-08	29,000.00	29,000.00	28,150.00	28,650.00	27,097.15	982,700
2026-04-07	27,400.00	27,900.00	27,400.00	27,650.00	26,151.35	241,900
2026-04-06	28,200.00	28,250.00	27,400.00	27,400.00	25,914.91	600,700
2026-04-03	28,650.00	28,900.00	28,100.00	28,150.00	26,624.25	496,100
2026-04-02	29,200.00	29,400.00	28,400.00	28,650.00	27,097.15	554,000
2026-04-01	29,500.00	29,900.00	29,150.00	29,150.00	27,570.05	651,100
2026-03-31	29,500.00	29,550.00	29,100.00	29,150.00	27,570.05	419,500
2026-03-30	28,800.00	29,850.00	28,600.00	29,250.00	27,664.63	864,100
2026-03-27	28,250.00	29,650.00	28,200.00	29,500.00	27,901.08	1,197,900
2026-03-26	28,850.00	28,850.00	28,000.00	28,300.00	26,766.12	495,800
2026-03-25	28,250.00	28,900.00	28,250.00	28,500.00	26,955.28	601,800
2026-03-24	27,900.00	28,000.00	27,350.00	27,750.00	26,245.93	379,400
2026-03-23	28,500.00	28,800.00	27,050.00	27,050.00	25,583.88	931,000
2026-03-20	29,000.00	30,000.00	28,800.00	29,050.00	27,475.47	636,500
2026-03-19	28,800.00	29,300.00	28,800.00	29,000.00	27,428.18	543,100
2026-03-18	29,650.00	29,850.00	29,000.00	29,350.00	27,759.21	413,400
2026-03-17	30,100.00	30,650.00	29,600.00	29,600.00	27,995.66	461,100
2026-03-16	29,500.00	30,300.00	29,500.00	29,950.00	28,326.69	281,700
2026-03-13	29,400.00	30,200.00	29,400.00	29,500.00	27,901.08	571,400
2026-03-12	30,100.00	30,500.00	29,300.00	29,800.00	28,184.82	713,600
2026-03-11	28,950.00	30,200.00	28,700.00	30,200.00	28,563.14	770,000
2026-03-10	28,300.00	29,000.00	28,100.00	28,500.00	26,955.28	1,164,400
2026-03-09	28,300.00	29,000.00	28,300.00	28,300.00	26,766.12	831,400
2026-03-06	31,250.00	31,550.00	30,400.00	30,400.00	28,752.30	1,165,200
2026-03-05	32,400.00	32,700.00	31,500.00	31,500.00	29,792.68	915,600
2026-03-04	33,000.00	33,400.00	31,200.00	32,150.00	30,407.45	2,117,800
2026-03-03	34,500.00	35,050.00	33,200.00	33,300.00	31,495.12	1,219,500
2026-03-02	33,500.00	35,450.00	32,850.00	34,500.00	32,630.08	3,088,400
2026-02-27	35,000.00	35,100.00	34,000.00	34,500.00	32,630.08	1,055,000
2026-02-26	36,000.00	36,000.00	34,700.00	34,700.00	32,819.24	937,400
2026-02-25	34,300.00	36,150.00	34,300.00	35,650.00	33,717.75	2,371,900
2026-02-24	34,750.00	35,150.00	34,050.00	34,300.00	32,440.92	1,459,700
2026-02-23	34,400.00	35,100.00	34,300.00	34,650.00	32,771.95	1,024,200
2026-02-13	33,750.00	34,350.00	33,600.00	33,850.00	32,015.31	1,010,800
2026-02-12	34,100.00	34,100.00	33,750.00	33,850.00	32,015.31	619,100
2026-02-11	33,750.00	34,250.00	33,500.00	33,950.00	32,109.89	1,031,700
2026-02-10	34,500.00	34,600.00	32,900.00	33,400.00	31,589.70	1,930,900
2026-02-09	34,900.00	35,300.00	34,000.00	34,200.00	32,346.34	1,160,400
2026-02-06	36,200.00	36,650.00	35,000.00	35,050.00	33,150.27	3,483,400
2026-02-05	36,650.00	37,350.00	36,150.00	36,900.00	34,900.00	2,582,800
2026-02-04	35,750.00	37,400.00	35,300.00	36,850.00	34,852.71	5,555,100
2026-02-03	33,100.00	35,050.00	32,800.00	35,050.00	33,150.27	4,346,200
2026-02-02	32,800.00	32,900.00	32,100.00	32,800.00	31,022.22	893,700
2026-01-30	31,500.00	32,800.00	31,500.00	32,200.00	30,454.74	1,475,400
2026-01-29	30,900.00	31,400.00	30,600.00	31,300.00	29,603.52	468,600
2026-01-28	31,050.00	31,600.00	30,900.00	30,900.00	29,225.20	500,800
2026-01-27	30,000.00	31,100.00	30,000.00	31,000.00	29,319.78	568,700
2026-01-26	31,500.00	31,500.00	30,100.00	30,350.00	28,705.01	869,700

← NewerPage 3 of 5 · 248 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.