Sonadezi Chau Duc Shareholding Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 42,800.00 | 42,900.00 | 41,900.00 | 42,650.00 | 39,174.18 | 3,340,100 |
| 2024-11-08 | 41,750.00 | 42,600.00 | 41,050.00 | 42,600.00 | 39,128.26 | 4,432,100 |
| 2024-11-07 | 41,700.00 | 41,950.00 | 41,200.00 | 41,450.00 | 38,071.98 | 2,032,600 |
| 2024-11-06 | 39,200.00 | 41,300.00 | 38,950.00 | 41,300.00 | 37,934.20 | 9,167,400 |
| 2024-11-05 | 38,300.00 | 38,950.00 | 38,300.00 | 38,600.00 | 35,454.24 | 1,067,100 |
| 2024-11-04 | 38,150.00 | 38,650.00 | 37,700.00 | 38,300.00 | 35,178.69 | 788,900 |
| 2024-11-01 | 38,650.00 | 38,800.00 | 38,000.00 | 38,250.00 | 35,132.77 | 1,873,400 |
| 2024-10-31 | 39,200.00 | 39,200.00 | 38,800.00 | 38,950.00 | 35,775.72 | 885,000 |
| 2024-10-30 | 38,900.00 | 39,200.00 | 38,600.00 | 39,200.00 | 36,005.34 | 1,192,900 |
| 2024-10-29 | 38,950.00 | 39,700.00 | 38,700.00 | 38,800.00 | 35,637.94 | 2,547,800 |
| 2024-10-28 | 38,350.00 | 38,800.00 | 38,350.00 | 38,700.00 | 35,546.09 | 782,400 |
| 2024-10-25 | 38,100.00 | 38,700.00 | 38,000.00 | 38,350.00 | 35,224.62 | 1,047,000 |
| 2024-10-24 | 38,900.00 | 39,000.00 | 38,000.00 | 38,000.00 | 34,903.14 | 1,330,700 |
| 2024-10-23 | 38,500.00 | 38,900.00 | 38,000.00 | 38,900.00 | 35,729.79 | 848,700 |
| 2024-10-22 | 38,700.00 | 39,350.00 | 37,800.00 | 38,400.00 | 35,270.54 | 2,397,000 |
| 2024-10-21 | 39,000.00 | 39,000.00 | 38,600.00 | 38,800.00 | 35,637.94 | 895,200 |
| 2024-10-18 | 37,650.00 | 39,400.00 | 37,650.00 | 39,000.00 | 35,821.64 | 3,750,800 |
| 2024-10-17 | 37,750.00 | 37,750.00 | 36,950.00 | 37,650.00 | 34,581.66 | 1,316,800 |
| 2024-10-16 | 37,200.00 | 37,800.00 | 37,100.00 | 37,750.00 | 34,673.51 | 932,800 |
| 2024-10-15 | 38,000.00 | 38,450.00 | 37,200.00 | 37,250.00 | 34,214.26 | 1,608,700 |
| 2024-10-14 | 38,100.00 | 38,250.00 | 37,700.00 | 37,950.00 | 34,857.21 | 1,341,500 |
| 2024-10-11 | 37,300.00 | 38,100.00 | 37,300.00 | 37,850.00 | 34,765.36 | 1,876,900 |
| 2024-10-10 | 37,750.00 | 37,850.00 | 37,250.00 | 37,300.00 | 34,260.19 | 837,500 |
| 2024-10-09 | 36,650.00 | 37,550.00 | 36,650.00 | 37,550.00 | 34,489.81 | 2,053,100 |
| 2024-10-08 | 36,200.00 | 36,600.00 | 36,150.00 | 36,300.00 | 33,341.68 | 713,200 |
| 2024-10-07 | 36,600.00 | 36,800.00 | 36,100.00 | 36,200.00 | 33,249.83 | 451,400 |
| 2024-10-04 | 36,250.00 | 36,400.00 | 36,100.00 | 36,100.00 | 33,157.98 | 545,700 |
| 2024-10-03 | 37,200.00 | 37,550.00 | 36,100.00 | 36,100.00 | 33,157.98 | 1,685,600 |
| 2024-10-02 | 37,300.00 | 37,600.00 | 37,150.00 | 37,150.00 | 34,122.41 | 853,500 |
| 2024-10-01 | 37,700.00 | 38,200.00 | 37,600.00 | 37,650.00 | 34,581.66 | 1,104,200 |
| 2024-09-30 | 37,400.00 | 38,000.00 | 37,300.00 | 37,650.00 | 34,581.66 | 1,040,800 |
| 2024-09-27 | 37,500.00 | 37,850.00 | 37,200.00 | 37,300.00 | 34,260.19 | 1,160,100 |
| 2024-09-26 | 37,850.00 | 37,850.00 | 37,300.00 | 37,400.00 | 34,352.04 | 1,416,000 |
| 2024-09-25 | 38,000.00 | 38,000.00 | 37,650.00 | 37,750.00 | 34,673.51 | 723,100 |
| 2024-09-24 | 36,700.00 | 37,950.00 | 36,450.00 | 37,700.00 | 34,627.59 | 2,505,200 |
| 2024-09-23 | 37,000.00 | 37,000.00 | 36,400.00 | 36,500.00 | 33,525.38 | 628,300 |
| 2024-09-20 | 37,150.00 | 37,300.00 | 36,750.00 | 36,800.00 | 33,800.93 | 872,300 |
| 2024-09-19 | 36,350.00 | 37,100.00 | 36,150.00 | 37,000.00 | 33,984.64 | 1,328,400 |
| 2024-09-18 | 36,050.00 | 36,450.00 | 36,050.00 | 36,250.00 | 33,295.76 | 653,200 |
| 2024-09-17 | 35,150.00 | 36,100.00 | 35,050.00 | 36,100.00 | 33,157.98 | 730,200 |
| 2024-09-16 | 35,700.00 | 35,850.00 | 35,400.00 | 35,450.00 | 32,560.95 | 532,000 |
| 2024-09-13 | 35,400.00 | 35,750.00 | 35,350.00 | 35,550.00 | 32,652.81 | 549,800 |
| 2024-09-12 | 35,500.00 | 35,800.00 | 35,400.00 | 35,400.00 | 32,515.03 | 637,800 |
| 2024-09-11 | 35,250.00 | 35,550.00 | 35,000.00 | 35,250.00 | 32,377.25 | 689,000 |
| 2024-09-10 | 36,050.00 | 36,100.00 | 35,400.00 | 35,550.00 | 32,652.81 | 910,400 |
| 2024-09-09 | 36,350.00 | 36,350.00 | 35,600.00 | 35,950.00 | 33,020.21 | 1,157,000 |
| 2024-09-06 | 36,650.00 | 37,200.00 | 36,150.00 | 36,300.00 | 33,341.68 | 801,500 |
| 2024-09-05 | 36,900.00 | 37,400.00 | 36,600.00 | 36,800.00 | 33,800.93 | 714,200 |
| 2024-09-04 | 36,900.00 | 36,950.00 | 36,600.00 | 36,950.00 | 33,938.71 | 602,300 |
| 2024-08-30 | 37,150.00 | 37,250.00 | 36,950.00 | 37,100.00 | 34,076.49 | 811,800 |
| 2024-08-29 | 37,300.00 | 37,400.00 | 36,950.00 | 37,000.00 | 33,984.64 | 671,300 |
| 2024-08-28 | 37,300.00 | 37,500.00 | 36,800.00 | 37,200.00 | 34,168.34 | 1,158,700 |
| 2024-08-27 | 37,600.00 | 37,600.00 | 37,000.00 | 37,300.00 | 34,260.19 | 925,000 |
| 2024-08-26 | 38,050.00 | 38,450.00 | 37,600.00 | 37,600.00 | 34,535.74 | 1,000,800 |
| 2024-08-23 | 37,950.00 | 38,000.00 | 37,500.00 | 38,000.00 | 34,903.14 | 1,001,000 |
| 2024-08-22 | 38,250.00 | 38,500.00 | 37,700.00 | 38,000.00 | 34,903.14 | 1,009,100 |
| 2024-08-21 | 38,450.00 | 38,450.00 | 38,000.00 | 38,200.00 | 35,086.84 | 941,000 |
| 2024-08-20 | 37,950.00 | 38,450.00 | 37,250.00 | 38,450.00 | 35,316.47 | 1,752,300 |
| 2024-08-19 | 38,000.00 | 38,300.00 | 37,800.00 | 37,950.00 | 34,857.21 | 761,000 |
| 2024-08-16 | 35,950.00 | 37,900.00 | 35,750.00 | 37,800.00 | 34,719.44 | 2,064,400 |
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.