Sonadezi Chau Duc Shareholding Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	36,400.00	37,000.00	36,150.00	36,500.00	33,525.38	1,499,600
2025-08-01	37,500.00	37,500.00	36,500.00	36,600.00	33,617.23	1,612,700
2025-07-31	37,000.00	38,200.00	36,250.00	37,600.00	34,535.74	3,984,600
2025-07-30	36,950.00	37,050.00	35,350.00	36,150.00	33,203.91	2,696,600
2025-07-29	39,650.00	39,700.00	36,500.00	36,500.00	33,525.38	6,459,700
2025-07-28	38,400.00	39,300.00	38,100.00	39,200.00	36,005.34	4,315,600
2025-07-25	38,450.00	38,800.00	37,950.00	38,100.00	34,994.99	3,636,100
2025-07-24	38,250.00	38,900.00	37,700.00	38,450.00	35,316.47	4,241,700
2025-07-23	37,500.00	38,300.00	37,300.00	37,750.00	34,673.51	3,163,500
2025-07-22	37,500.00	37,550.00	36,800.00	37,350.00	34,306.11	3,144,300
2025-07-21	38,150.00	38,500.00	37,400.00	37,500.00	34,443.89	2,372,400
2025-07-18	37,500.00	38,600.00	37,450.00	38,050.00	34,949.06	5,229,200
2025-07-17	37,150.00	37,600.00	36,700.00	37,350.00	34,306.11	3,476,900
2025-07-16	37,100.00	37,100.00	36,750.00	36,750.00	33,755.01	2,726,600
2025-07-15	37,750.00	37,800.00	37,000.00	37,200.00	34,168.34	2,447,800
2025-07-14	36,750.00	37,800.00	36,300.00	37,650.00	34,581.66	3,133,000
2025-07-11	36,800.00	37,150.00	36,300.00	36,600.00	33,617.23	3,028,600
2025-07-10	37,200.00	37,250.00	36,650.00	36,750.00	33,755.01	2,531,100
2025-07-09	37,600.00	37,700.00	36,900.00	37,150.00	34,122.41	3,187,600
2025-07-08	38,150.00	38,500.00	37,200.00	37,600.00	34,535.74	3,451,000
2025-07-07	37,550.00	37,600.00	36,700.00	37,200.00	34,168.34	2,471,200
2025-07-04	36,900.00	37,300.00	36,300.00	37,300.00	34,260.19	2,478,700
2025-07-03	36,800.00	37,850.00	36,300.00	37,000.00	33,984.64	7,951,500
2025-07-02	38,100.00	40,050.00	38,100.00	39,000.00	35,821.64	3,369,900
2025-07-01	37,950.00	38,700.00	37,700.00	38,350.00	35,224.62	2,572,800
2025-06-30	37,500.00	38,700.00	37,500.00	38,350.00	35,224.62	2,097,300
2025-06-27	38,000.00	38,000.00	37,350.00	37,500.00	34,443.89	2,146,900
2025-06-26	36,450.00	37,900.00	36,300.00	37,850.00	34,765.36	4,443,800
2025-06-25	35,500.00	36,750.00	35,350.00	36,300.00	33,341.68	4,562,600
2025-06-24	35,500.00	36,400.00	35,100.00	35,350.00	32,469.10	4,744,500
2025-06-23	32,950.00	35,500.00	32,600.00	35,150.00	32,285.40	4,966,100
2025-06-20	33,550.00	33,600.00	33,100.00	33,200.00	30,494.32	1,119,700
2025-06-19	32,900.00	33,550.00	32,900.00	33,450.00	30,723.95	1,660,500
2025-06-18	33,200.00	33,400.00	32,750.00	32,900.00	30,218.77	1,352,000
2025-06-17	33,400.00	33,700.00	33,050.00	33,250.00	30,540.25	1,123,600
2025-06-16	32,500.00	33,000.00	32,450.00	33,000.00	30,310.62	791,300
2025-06-13	33,000.00	33,100.00	31,750.00	32,500.00	29,851.37	2,538,600
2025-06-12	32,800.00	33,700.00	32,800.00	33,450.00	30,723.95	1,413,800
2025-06-11	33,150.00	33,150.00	32,600.00	32,750.00	30,081.00	669,300
2025-06-10	32,700.00	33,150.00	32,500.00	32,650.00	29,989.14	1,822,100
2025-06-09	34,300.00	34,300.00	32,750.00	32,900.00	30,218.77	2,522,300
2025-06-06	35,500.00	35,500.00	34,200.00	34,250.00	31,458.75	2,545,200
2025-06-05	35,300.00	35,950.00	35,050.00	35,200.00	32,331.33	2,611,200
2025-06-04	35,650.00	35,800.00	34,900.00	35,200.00	32,331.33	2,068,200
2025-06-03	35,200.00	35,750.00	34,950.00	35,500.00	32,606.88	2,540,000
2025-06-02	34,500.00	35,250.00	34,250.00	34,900.00	32,055.78	2,251,800
2025-05-30	35,000.00	35,100.00	34,350.00	35,000.00	32,147.63	2,016,900
2025-05-29	35,500.00	36,200.00	35,000.00	35,250.00	32,377.25	3,237,200
2025-05-28	35,450.00	35,600.00	34,650.00	34,950.00	32,101.70	2,937,400
2025-05-27	35,800.00	35,800.00	35,050.00	35,400.00	32,515.03	2,193,100
2025-05-26	33,000.00	35,300.00	32,100.00	35,300.00	32,423.18	5,109,100
2025-05-23	33,150.00	33,350.00	32,600.00	33,000.00	30,310.62	1,351,300
2025-05-22	32,850.00	33,750.00	32,650.00	33,150.00	30,448.40	2,105,400
2025-05-21	33,500.00	33,500.00	32,650.00	32,800.00	30,126.92	1,816,800
2025-05-20	32,950.00	33,500.00	32,600.00	33,400.00	30,678.02	1,847,800
2025-05-19	33,400.00	33,500.00	32,600.00	32,950.00	30,264.70	1,867,300
2025-05-16	33,700.00	33,900.00	33,350.00	33,600.00	30,861.72	1,486,400
2025-05-15	34,000.00	34,000.00	33,050.00	33,750.00	30,999.50	2,507,600
2025-05-14	33,800.00	33,850.00	33,000.00	33,700.00	30,953.57	2,985,200
2025-05-13	34,550.00	34,550.00	33,650.00	33,750.00	30,999.50	3,090,400

← NewerPage 6 of 21 · 1,249 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.