Sonadezi Chau Duc Shareholding Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 43,100.00 | 44,000.00 | 42,650.00 | 44,000.00 | 40,414.16 | 2,527,200 |
| 2025-02-10 | 42,700.00 | 43,400.00 | 42,500.00 | 42,750.00 | 39,266.03 | 1,657,800 |
| 2025-02-07 | 43,300.00 | 43,800.00 | 42,800.00 | 42,800.00 | 39,311.96 | 1,632,300 |
| 2025-02-06 | 43,800.00 | 43,950.00 | 43,150.00 | 43,500.00 | 39,954.91 | 1,829,300 |
| 2025-02-05 | 44,000.00 | 44,600.00 | 43,700.00 | 43,800.00 | 40,230.46 | 1,741,000 |
| 2025-02-04 | 42,550.00 | 43,700.00 | 42,400.00 | 43,700.00 | 40,138.61 | 2,381,100 |
| 2025-02-03 | 42,350.00 | 43,200.00 | 41,950.00 | 42,500.00 | 39,036.41 | 1,562,700 |
| 2025-01-24 | 42,900.00 | 42,900.00 | 42,250.00 | 42,300.00 | 38,852.71 | 813,900 |
| 2025-01-23 | 42,400.00 | 42,900.00 | 42,150.00 | 42,700.00 | 39,220.11 | 1,303,300 |
| 2025-01-22 | 41,800.00 | 42,700.00 | 41,750.00 | 42,250.00 | 38,806.78 | 1,382,100 |
| 2025-01-21 | 42,300.00 | 42,500.00 | 41,850.00 | 41,900.00 | 38,485.30 | 1,034,500 |
| 2025-01-20 | 42,350.00 | 42,350.00 | 42,000.00 | 42,300.00 | 38,852.71 | 915,000 |
| 2025-01-17 | 41,500.00 | 42,300.00 | 41,400.00 | 42,000.00 | 38,577.15 | 1,311,500 |
| 2025-01-16 | 41,900.00 | 41,900.00 | 41,150.00 | 41,400.00 | 38,026.05 | 617,100 |
| 2025-01-15 | 41,100.00 | 41,450.00 | 40,750.00 | 41,400.00 | 38,026.05 | 1,151,000 |
| 2025-01-14 | 41,100.00 | 41,650.00 | 40,750.00 | 40,800.00 | 37,474.95 | 1,351,900 |
| 2025-01-13 | 40,600.00 | 41,000.00 | 39,800.00 | 40,950.00 | 37,612.73 | 1,218,800 |
| 2025-01-10 | 41,950.00 | 42,300.00 | 41,000.00 | 41,000.00 | 37,658.65 | 1,558,600 |
| 2025-01-09 | 42,250.00 | 42,800.00 | 42,000.00 | 42,000.00 | 38,577.15 | 1,087,400 |
| 2025-01-08 | 41,650.00 | 42,100.00 | 41,600.00 | 42,100.00 | 38,669.00 | 841,400 |
| 2025-01-07 | 41,300.00 | 42,400.00 | 41,000.00 | 41,650.00 | 38,255.68 | 1,646,500 |
| 2025-01-06 | 41,750.00 | 42,400.00 | 40,500.00 | 41,300.00 | 37,934.20 | 1,472,000 |
| 2025-01-03 | 42,250.00 | 42,400.00 | 41,800.00 | 41,900.00 | 38,485.30 | 1,488,900 |
| 2025-01-02 | 42,500.00 | 42,600.00 | 42,100.00 | 42,500.00 | 39,036.41 | 586,100 |
| 2024-12-31 | 41,600.00 | 42,400.00 | 41,600.00 | 42,400.00 | 38,944.56 | 956,800 |
| 2024-12-30 | 42,400.00 | 42,450.00 | 41,700.00 | 41,700.00 | 38,301.60 | 1,863,100 |
| 2024-12-27 | 43,200.00 | 43,200.00 | 42,200.00 | 42,600.00 | 39,128.26 | 1,829,300 |
| 2024-12-26 | 43,700.00 | 43,700.00 | 43,000.00 | 43,000.00 | 39,495.66 | 1,047,400 |
| 2024-12-25 | 43,700.00 | 44,150.00 | 43,200.00 | 43,500.00 | 39,954.91 | 1,758,400 |
| 2024-12-24 | 43,600.00 | 43,900.00 | 42,850.00 | 43,500.00 | 39,954.91 | 1,240,000 |
| 2024-12-23 | 42,700.00 | 44,350.00 | 42,700.00 | 43,500.00 | 39,954.91 | 2,616,600 |
| 2024-12-20 | 42,850.00 | 43,000.00 | 42,450.00 | 42,700.00 | 39,220.11 | 1,026,300 |
| 2024-12-19 | 42,400.00 | 43,000.00 | 41,900.00 | 43,000.00 | 39,495.66 | 2,217,000 |
| 2024-12-18 | 42,750.00 | 43,000.00 | 42,300.00 | 43,000.00 | 39,495.66 | 982,600 |
| 2024-12-17 | 43,350.00 | 43,350.00 | 42,700.00 | 42,750.00 | 39,266.03 | 973,900 |
| 2024-12-16 | 43,300.00 | 43,900.00 | 42,900.00 | 43,250.00 | 39,725.28 | 1,041,100 |
| 2024-12-13 | 42,550.00 | 42,950.00 | 42,300.00 | 42,950.00 | 39,449.73 | 1,484,400 |
| 2024-12-12 | 43,050.00 | 43,800.00 | 42,550.00 | 42,550.00 | 39,082.33 | 1,495,900 |
| 2024-12-11 | 43,550.00 | 43,700.00 | 42,650.00 | 43,000.00 | 39,495.66 | 1,276,300 |
| 2024-12-10 | 42,700.00 | 44,250.00 | 42,650.00 | 43,400.00 | 39,863.06 | 2,557,000 |
| 2024-12-09 | 42,550.00 | 43,000.00 | 42,050.00 | 42,900.00 | 39,403.81 | 1,153,700 |
| 2024-12-06 | 42,650.00 | 43,800.00 | 42,350.00 | 42,850.00 | 39,357.88 | 2,211,200 |
| 2024-12-05 | 41,250.00 | 43,200.00 | 40,850.00 | 42,550.00 | 39,082.33 | 3,154,300 |
| 2024-12-04 | 41,100.00 | 41,650.00 | 40,500.00 | 41,200.00 | 37,842.35 | 1,997,000 |
| 2024-12-03 | 41,500.00 | 42,050.00 | 41,250.00 | 41,250.00 | 37,888.28 | 1,756,700 |
| 2024-12-02 | 40,900.00 | 41,800.00 | 40,650.00 | 41,550.00 | 38,163.83 | 2,004,400 |
| 2024-11-29 | 40,300.00 | 41,100.00 | 40,250.00 | 40,700.00 | 37,383.10 | 1,909,500 |
| 2024-11-28 | 40,650.00 | 40,800.00 | 40,150.00 | 40,450.00 | 37,153.47 | 1,062,100 |
| 2024-11-27 | 40,700.00 | 40,700.00 | 39,950.00 | 40,400.00 | 37,107.55 | 1,424,900 |
| 2024-11-26 | 40,400.00 | 40,900.00 | 40,250.00 | 40,750.00 | 37,429.02 | 1,961,500 |
| 2024-11-25 | 39,900.00 | 40,150.00 | 39,600.00 | 40,150.00 | 36,877.92 | 857,600 |
| 2024-11-22 | 39,950.00 | 40,300.00 | 39,350.00 | 39,750.00 | 36,510.52 | 1,648,600 |
| 2024-11-21 | 39,600.00 | 39,900.00 | 39,300.00 | 39,900.00 | 36,648.30 | 1,283,100 |
| 2024-11-20 | 39,000.00 | 40,200.00 | 38,100.00 | 39,600.00 | 36,372.75 | 2,779,600 |
| 2024-11-19 | 41,350.00 | 41,500.00 | 39,000.00 | 39,100.00 | 35,913.49 | 3,508,300 |
| 2024-11-18 | 42,300.00 | 42,400.00 | 40,000.00 | 41,600.00 | 38,209.75 | 2,949,800 |
| 2024-11-15 | 41,250.00 | 43,500.00 | 41,250.00 | 42,250.00 | 38,806.78 | 4,962,700 |
| 2024-11-14 | 42,400.00 | 42,700.00 | 41,300.00 | 41,300.00 | 37,934.20 | 2,997,000 |
| 2024-11-13 | 41,500.00 | 42,500.00 | 41,350.00 | 42,350.00 | 38,898.63 | 2,938,300 |
| 2024-11-12 | 42,750.00 | 42,750.00 | 41,750.00 | 41,800.00 | 38,393.45 | 2,629,900 |
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.