Sonadezi Chau Duc Shareholding Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	32,200.00	32,300.00	31,200.00	31,250.00	29,556.23	703,400
2026-01-22	31,800.00	32,200.00	31,300.00	31,900.00	30,171.00	737,300
2026-01-21	32,550.00	32,950.00	31,050.00	31,200.00	29,508.94	1,595,000
2026-01-20	33,350.00	33,400.00	32,550.00	32,550.00	30,785.77	976,500
2026-01-19	31,700.00	33,350.00	31,650.00	33,050.00	31,258.67	2,645,500
2026-01-16	31,550.00	31,900.00	31,050.00	31,200.00	29,508.94	716,400
2026-01-15	31,650.00	32,200.00	31,450.00	31,450.00	29,745.39	1,132,300
2026-01-14	31,600.00	32,100.00	31,050.00	31,650.00	29,934.55	1,465,300
2026-01-13	30,900.00	31,650.00	30,800.00	31,600.00	29,887.26	1,188,000
2026-01-12	30,300.00	31,050.00	30,100.00	30,850.00	29,177.91	941,000
2026-01-09	30,200.00	30,850.00	29,800.00	30,300.00	28,657.72	967,200
2026-01-08	30,500.00	30,500.00	29,800.00	29,850.00	28,232.11	970,700
2026-01-07	30,000.00	30,600.00	29,700.00	30,250.00	28,610.43	866,900
2026-01-06	29,150.00	30,300.00	29,000.00	29,600.00	27,995.66	703,800
2026-01-05	29,350.00	29,350.00	29,000.00	29,100.00	27,522.76	444,600
2025-12-31	29,200.00	29,450.00	29,050.00	29,150.00	27,570.05	448,500
2025-12-30	28,800.00	28,950.00	28,800.00	28,950.00	27,380.89	286,000
2025-12-29	29,000.00	29,000.00	28,700.00	28,700.00	27,144.44	366,000
2025-12-26	29,650.00	29,650.00	28,300.00	28,900.00	27,333.60	513,000
2025-12-25	29,800.00	29,850.00	29,400.00	29,400.00	27,806.50	252,800
2025-12-24	29,900.00	29,900.00	29,500.00	29,750.00	28,137.53	210,600
2025-12-23	29,900.00	30,200.00	29,850.00	29,900.00	28,279.40	363,300
2025-12-22	29,700.00	29,900.00	29,300.00	29,900.00	28,279.40	346,400
2025-12-19	29,550.00	29,800.00	29,450.00	29,550.00	27,948.37	132,000
2025-12-18	29,500.00	29,700.00	29,500.00	29,550.00	27,948.37	88,600
2025-12-17	30,000.00	30,000.00	29,550.00	29,550.00	27,948.37	129,900
2025-12-16	29,750.00	30,100.00	29,000.00	29,950.00	28,326.69	392,300
2025-12-15	29,100.00	29,900.00	29,100.00	29,200.00	27,617.34	197,500
2025-12-12	30,200.00	30,200.00	29,000.00	29,000.00	27,428.18	476,500
2025-12-11	30,350.00	30,600.00	30,200.00	30,200.00	28,563.14	156,900
2025-12-10	30,350.00	30,600.00	30,200.00	30,300.00	28,657.72	168,900
2025-12-09	30,600.00	30,600.00	30,000.00	30,300.00	28,657.72	400,700
2025-12-08	31,000.00	31,000.00	30,300.00	30,350.00	28,705.01	328,700
2025-12-05	31,500.00	31,500.00	30,900.00	30,950.00	29,272.49	246,100
2025-12-04	31,250.00	31,500.00	31,200.00	31,400.00	29,698.10	265,000
2025-12-03	31,000.00	31,350.00	30,600.00	31,250.00	29,556.23	435,500
2025-12-02	30,600.00	30,900.00	30,200.00	30,750.00	29,083.33	456,000
2025-12-01	30,900.00	31,150.00	30,750.00	30,750.00	29,083.33	312,600
2025-11-28	31,400.00	31,500.00	30,900.00	30,900.00	29,225.20	405,800
2025-11-27	31,700.00	31,850.00	31,350.00	31,350.00	29,650.81	344,200
2025-11-26	31,200.00	31,450.00	31,000.00	31,400.00	29,698.10	327,100
2025-11-25	31,250.00	32,300.00	30,950.00	31,000.00	29,319.78	682,000
2025-11-24	31,950.00	32,500.00	31,650.00	31,650.00	29,934.55	264,400
2025-11-21	32,450.00	32,550.00	31,850.00	31,900.00	30,171.00	473,300
2025-11-20	32,550.00	33,800.00	31,900.00	32,450.00	30,691.19	819,900
2025-11-19	32,450.00	32,750.00	32,000.00	32,100.00	30,360.16	566,200
2025-11-18	32,650.00	32,950.00	32,300.00	32,450.00	30,691.19	629,200
2025-11-17	32,000.00	33,150.00	32,000.00	32,650.00	30,880.35	1,436,500
2025-11-14	31,900.00	32,250.00	31,700.00	32,000.00	30,265.58	700,000
2025-11-13	30,700.00	32,400.00	30,700.00	32,000.00	30,265.58	1,880,400
2025-11-12	30,650.00	30,850.00	30,250.00	30,600.00	28,941.46	219,900
2025-11-11	30,100.00	30,400.00	30,100.00	30,200.00	28,563.14	239,700
2025-11-10	30,400.00	30,800.00	30,050.00	30,050.00	28,421.27	324,400
2025-11-07	31,000.00	31,250.00	30,200.00	30,300.00	28,657.72	398,500
2025-11-06	31,150.00	32,000.00	31,150.00	31,300.00	29,603.52	930,400
2025-11-05	30,850.00	31,200.00	30,500.00	30,850.00	29,177.91	370,100
2025-11-04	30,900.00	31,100.00	29,800.00	30,850.00	29,177.91	859,300
2025-11-03	31,300.00	31,500.00	30,900.00	30,900.00	29,225.20	748,200
2025-10-31	30,800.00	31,500.00	30,800.00	31,200.00	29,508.94	838,200
2025-10-30	31,100.00	31,350.00	30,750.00	31,000.00	29,319.78	551,300

← NewerPage 4 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.