Sonadezi Chau Duc Shareholding Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	30,250.00	31,550.00	30,250.00	31,000.00	29,319.78	906,000
2025-10-28	30,000.00	30,300.00	29,750.00	30,250.00	28,610.43	434,200
2025-10-27	30,200.00	31,450.00	30,000.00	30,000.00	28,373.98	856,900
2025-10-24	29,700.00	29,800.00	29,350.00	29,600.00	27,995.66	406,800
2025-10-23	29,300.00	30,200.00	29,300.00	29,800.00	28,184.82	557,000
2025-10-22	29,950.00	29,950.00	28,950.00	29,300.00	27,711.92	791,600
2025-10-21	29,900.00	30,200.00	28,900.00	29,800.00	28,184.82	1,490,600
2025-10-20	32,100.00	32,400.00	30,250.00	30,250.00	28,610.43	1,688,200
2025-10-17	32,400.00	33,150.00	32,400.00	32,500.00	30,738.48	488,500
2025-10-16	32,200.00	32,800.00	32,200.00	32,500.00	30,738.48	765,400
2025-10-15	33,200.00	33,400.00	32,350.00	32,400.00	30,643.90	1,083,500
2025-10-14	34,000.00	34,200.00	33,100.00	33,100.00	31,305.96	1,290,100
2025-10-13	33,150.00	34,400.00	33,150.00	34,000.00	32,157.18	1,092,800
2025-10-10	33,650.00	33,950.00	33,550.00	33,700.00	31,873.44	716,100
2025-10-09	33,250.00	33,600.00	33,250.00	33,450.00	31,636.99	816,300
2025-10-08	33,500.00	33,900.00	33,100.00	33,400.00	31,589.70	427,500
2025-10-07	33,600.00	33,800.00	33,100.00	33,200.00	31,400.54	962,300
2025-10-06	33,450.00	33,900.00	33,300.00	33,700.00	31,873.44	409,820
2025-10-03	34,000.00	34,000.00	33,000.00	33,000.00	31,211.38	825,300
2025-10-02	34,550.00	34,600.00	33,900.00	34,000.00	32,157.18	645,800
2025-10-01	34,000.00	34,600.00	34,000.00	34,500.00	32,630.08	597,900
2025-09-30	34,500.00	34,600.00	33,550.00	33,850.00	32,015.31	1,092,400
2025-09-29	35,000.00	35,000.00	34,400.00	34,400.00	32,535.50	586,900
2025-09-26	35,250.00	35,700.00	35,000.00	35,000.00	33,102.98	1,757,000
2025-09-25	34,550.00	35,200.00	34,550.00	35,000.00	33,102.98	1,080,600
2025-09-24	34,300.00	34,750.00	34,000.00	34,750.00	32,866.53	713,300
2025-09-23	34,500.00	34,500.00	34,200.00	34,200.00	32,346.34	379,000
2025-09-22	33,900.00	34,500.00	33,900.00	34,400.00	32,535.50	1,053,900
2025-09-19	34,200.00	34,600.00	34,000.00	34,000.00	32,157.18	602,300
2025-09-18	34,650.00	34,900.00	33,900.00	34,050.00	32,204.47	989,200
2025-09-17	35,050.00	35,350.00	34,500.00	34,500.00	32,630.08	796,700
2025-09-16	35,700.00	35,700.00	35,000.00	35,050.00	33,150.27	1,038,900
2025-09-15	34,650.00	35,400.00	34,650.00	35,400.00	33,481.30	1,406,000
2025-09-12	33,950.00	34,900.00	33,950.00	34,650.00	32,771.95	1,131,900
2025-09-11	33,950.00	34,150.00	33,050.00	33,800.00	31,968.02	1,205,100
2025-09-10	34,500.00	34,500.00	33,950.00	34,100.00	32,251.76	800,700
2025-09-09	34,450.00	34,700.00	33,950.00	34,250.00	32,393.63	1,909,600
2025-09-08	35,300.00	35,900.00	34,600.00	34,600.00	32,724.66	1,360,900
2025-09-05	35,350.00	36,500.00	35,000.00	35,100.00	33,197.56	3,530,400
2025-09-04	35,100.00	35,600.00	34,850.00	34,850.00	32,961.11	1,895,200
2025-09-03	34,747.21	34,893.00	34,358.43	34,650.02	31,826.17	1,404,100
2025-08-29	34,504.23	34,601.42	34,164.04	34,212.64	31,424.44	1,741,700
2025-08-28	34,650.02	34,893.00	34,358.43	34,455.63	31,647.62	1,050,300
2025-08-27	35,200.00	35,850.00	35,150.00	35,450.00	32,560.95	1,099,600
2025-08-26	34,200.00	35,150.00	34,200.00	35,100.00	32,239.48	1,380,200
2025-08-25	35,750.00	35,750.00	34,100.00	34,100.00	31,320.98	1,315,400
2025-08-22	36,600.00	36,700.00	34,800.00	34,800.00	31,963.93	3,574,100
2025-08-21	38,000.00	38,500.00	36,800.00	36,850.00	33,846.86	3,239,100
2025-08-20	38,600.00	38,950.00	36,750.00	37,450.00	34,397.96	2,775,600
2025-08-19	38,600.00	38,950.00	38,050.00	38,400.00	35,270.54	2,785,700
2025-08-18	37,800.00	38,950.00	37,550.00	38,000.00	34,903.14	1,827,900
2025-08-15	39,100.00	39,100.00	37,600.00	37,800.00	34,719.44	3,850,400
2025-08-14	40,000.00	40,000.00	38,900.00	39,000.00	35,821.64	3,126,700
2025-08-13	38,500.00	40,450.00	38,400.00	39,750.00	36,510.52	7,440,300
2025-08-12	38,700.00	38,700.00	37,500.00	38,100.00	34,994.99	2,829,300
2025-08-11	37,150.00	38,600.00	37,150.00	38,150.00	35,040.91	4,571,800
2025-08-08	37,600.00	37,700.00	36,800.00	37,050.00	34,030.56	2,360,200
2025-08-07	37,650.00	38,300.00	37,300.00	37,500.00	34,443.89	3,569,600
2025-08-06	36,600.00	36,950.00	36,350.00	36,750.00	33,755.01	1,404,100
2025-08-05	36,800.00	37,800.00	35,700.00	36,300.00	33,341.68	3,675,300

← NewerPage 5 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.