Sonadezi Chau Duc Shareholding Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 32,000.00 | 33,500.00 | 31,700.00 | 33,500.00 | 30,769.87 | 3,341,300 |
| 2025-05-09 | 32,550.00 | 32,550.00 | 31,800.00 | 31,900.00 | 29,300.27 | 1,943,500 |
| 2025-05-08 | 31,350.00 | 32,800.00 | 31,350.00 | 32,500.00 | 29,851.37 | 3,837,400 |
| 2025-05-07 | 30,700.00 | 31,300.00 | 30,650.00 | 31,050.00 | 28,519.54 | 2,018,500 |
| 2025-05-06 | 31,300.00 | 31,350.00 | 30,650.00 | 30,650.00 | 28,152.14 | 1,887,400 |
| 2025-05-05 | 30,100.00 | 31,300.00 | 29,800.00 | 31,200.00 | 28,657.31 | 2,404,100 |
| 2025-04-29 | 29,700.00 | 30,050.00 | 29,600.00 | 29,700.00 | 27,279.56 | 1,023,400 |
| 2025-04-28 | 30,300.00 | 30,350.00 | 29,400.00 | 29,600.00 | 27,187.71 | 1,438,600 |
| 2025-04-25 | 30,200.00 | 30,550.00 | 29,700.00 | 30,000.00 | 27,555.11 | 1,648,600 |
| 2025-04-24 | 29,800.00 | 31,200.00 | 29,500.00 | 30,350.00 | 27,876.59 | 2,620,800 |
| 2025-04-23 | 28,550.00 | 29,400.00 | 27,700.00 | 29,200.00 | 26,820.31 | 2,728,100 |
| 2025-04-22 | 29,500.00 | 29,700.00 | 27,850.00 | 28,000.00 | 25,718.10 | 3,947,800 |
| 2025-04-21 | 31,100.00 | 31,200.00 | 29,700.00 | 29,900.00 | 27,463.26 | 1,753,500 |
| 2025-04-18 | 31,050.00 | 31,400.00 | 30,800.00 | 31,000.00 | 28,473.61 | 2,162,900 |
| 2025-04-17 | 29,000.00 | 30,750.00 | 29,000.00 | 30,700.00 | 28,198.06 | 2,198,900 |
| 2025-04-16 | 30,800.00 | 31,500.00 | 29,000.00 | 29,600.00 | 27,187.71 | 2,968,800 |
| 2025-04-15 | 32,650.00 | 33,900.00 | 30,800.00 | 30,800.00 | 28,289.91 | 4,773,700 |
| 2025-04-14 | 35,200.00 | 35,200.00 | 32,900.00 | 33,100.00 | 30,402.47 | 3,137,400 |
| 2025-04-11 | 31,200.00 | 33,200.00 | 31,200.00 | 32,900.00 | 30,218.77 | 7,292,500 |
| 2025-04-10 | 33,500.00 | 33,500.00 | 32,500.00 | 33,500.00 | 30,769.87 | 2,438,000 |
| 2025-04-09 | 31,350.00 | 31,350.00 | 31,350.00 | 31,350.00 | 28,795.09 | 411,000 |
| 2025-04-08 | 33,700.00 | 33,700.00 | 33,700.00 | 33,700.00 | 30,953.57 | 604,200 |
| 2025-04-04 | 36,200.00 | 36,200.00 | 36,200.00 | 36,200.00 | 33,249.83 | 362,500 |
| 2025-04-03 | 38,900.00 | 39,300.00 | 38,900.00 | 38,900.00 | 35,729.79 | 1,575,500 |
| 2025-04-02 | 41,650.00 | 42,250.00 | 41,500.00 | 41,800.00 | 38,393.45 | 1,021,800 |
| 2025-04-01 | 41,800.00 | 41,900.00 | 41,250.00 | 41,450.00 | 38,071.98 | 759,400 |
| 2025-03-31 | 41,300.00 | 41,950.00 | 41,100.00 | 41,500.00 | 38,117.90 | 1,513,000 |
| 2025-03-28 | 43,850.00 | 43,850.00 | 41,850.00 | 41,850.00 | 38,439.38 | 4,594,900 |
| 2025-03-27 | 43,850.00 | 44,300.00 | 43,750.00 | 43,750.00 | 40,184.54 | 939,400 |
| 2025-03-26 | 44,550.00 | 44,750.00 | 43,800.00 | 44,100.00 | 40,506.01 | 1,362,300 |
| 2025-03-25 | 44,400.00 | 44,700.00 | 44,250.00 | 44,400.00 | 40,781.56 | 1,810,200 |
| 2025-03-24 | 44,000.00 | 44,300.00 | 43,700.00 | 44,150.00 | 40,551.94 | 1,323,300 |
| 2025-03-21 | 44,300.00 | 44,400.00 | 44,000.00 | 44,200.00 | 40,597.86 | 844,200 |
| 2025-03-20 | 44,300.00 | 44,300.00 | 43,650.00 | 44,250.00 | 40,643.79 | 1,133,600 |
| 2025-03-19 | 44,400.00 | 44,900.00 | 43,700.00 | 44,000.00 | 40,414.16 | 1,837,400 |
| 2025-03-18 | 45,100.00 | 45,400.00 | 44,300.00 | 44,300.00 | 40,689.71 | 1,499,800 |
| 2025-03-17 | 45,000.00 | 45,100.00 | 44,000.00 | 44,550.00 | 40,919.34 | 1,617,200 |
| 2025-03-14 | 44,800.00 | 45,100.00 | 43,600.00 | 44,800.00 | 41,148.96 | 2,835,500 |
| 2025-03-13 | 45,950.00 | 46,800.00 | 44,650.00 | 44,800.00 | 41,148.96 | 4,907,300 |
| 2025-03-12 | 45,850.00 | 46,150.00 | 45,200.00 | 45,950.00 | 42,205.24 | 1,935,500 |
| 2025-03-11 | 45,000.00 | 46,100.00 | 44,850.00 | 45,700.00 | 41,975.62 | 1,853,800 |
| 2025-03-10 | 45,200.00 | 46,200.00 | 44,800.00 | 45,300.00 | 41,608.22 | 2,994,600 |
| 2025-03-07 | 45,900.00 | 46,200.00 | 45,100.00 | 45,100.00 | 41,424.52 | 2,063,100 |
| 2025-03-06 | 45,000.00 | 45,750.00 | 44,550.00 | 45,750.00 | 42,021.54 | 2,042,200 |
| 2025-03-05 | 45,900.00 | 46,100.00 | 44,650.00 | 44,650.00 | 41,011.19 | 1,801,100 |
| 2025-03-04 | 46,000.00 | 46,650.00 | 45,000.00 | 45,900.00 | 42,159.32 | 2,272,100 |
| 2025-03-03 | 45,750.00 | 46,150.00 | 45,200.00 | 45,950.00 | 42,205.24 | 1,388,700 |
| 2025-02-28 | 46,100.00 | 46,100.00 | 45,500.00 | 45,600.00 | 41,883.77 | 1,555,300 |
| 2025-02-27 | 45,750.00 | 46,200.00 | 45,150.00 | 46,200.00 | 42,434.87 | 1,702,300 |
| 2025-02-26 | 44,650.00 | 47,200.00 | 44,650.00 | 45,800.00 | 42,067.47 | 6,751,700 |
| 2025-02-25 | 44,800.00 | 45,500.00 | 44,050.00 | 44,600.00 | 40,965.26 | 2,277,700 |
| 2025-02-24 | 44,100.00 | 44,500.00 | 43,350.00 | 44,500.00 | 40,873.41 | 2,348,100 |
| 2025-02-21 | 44,000.00 | 44,750.00 | 43,500.00 | 43,950.00 | 40,368.24 | 1,724,000 |
| 2025-02-20 | 44,500.00 | 44,650.00 | 43,950.00 | 44,000.00 | 40,414.16 | 1,649,400 |
| 2025-02-19 | 43,100.00 | 45,000.00 | 43,000.00 | 44,500.00 | 40,873.41 | 4,884,200 |
| 2025-02-18 | 42,650.00 | 43,100.00 | 42,650.00 | 43,000.00 | 39,495.66 | 1,014,700 |
| 2025-02-17 | 42,950.00 | 43,300.00 | 42,650.00 | 42,750.00 | 39,266.03 | 2,608,500 |
| 2025-02-14 | 43,600.00 | 44,300.00 | 42,850.00 | 42,850.00 | 39,357.88 | 4,293,500 |
| 2025-02-13 | 43,600.00 | 43,750.00 | 42,850.00 | 43,550.00 | 40,000.83 | 2,391,700 |
| 2025-02-12 | 44,500.00 | 45,500.00 | 43,600.00 | 43,600.00 | 40,046.76 | 4,248,800 |
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.