Sonadezi Chau Duc Shareholding Company (SZC.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 42,800.00 | 43,800.00 | 42,450.00 | 43,250.00 | 43,250.00 | 1,984,600 |
| 16 May 2024 | 43,800.00 | 43,800.00 | 42,700.00 | 42,800.00 | 42,800.00 | 2,033,700 |
| 15 May 2024 | 43,100.00 | 43,200.00 | 42,750.00 | 43,050.00 | 43,050.00 | 1,255,700 |
| 14 May 2024 | 42,000.00 | 43,650.00 | 41,700.00 | 43,000.00 | 43,000.00 | 3,501,400 |
| 13 May 2024 | 41,800.00 | 42,250.00 | 41,200.00 | 41,700.00 | 41,700.00 | 1,277,200 |
| 10 May 2024 | 41,900.00 | 41,950.00 | 41,200.00 | 41,750.00 | 41,750.00 | 1,248,400 |
| 09 May 2024 | 42,000.00 | 42,800.00 | 41,650.00 | 41,850.00 | 41,850.00 | 1,808,800 |
| 08 May 2024 | 41,500.00 | 42,350.00 | 41,000.00 | 42,000.00 | 42,000.00 | 1,810,900 |
| 07 May 2024 | 41,650.00 | 42,100.00 | 41,300.00 | 42,100.00 | 42,100.00 | 1,333,200 |
| 06 May 2024 | 41,100.00 | 42,100.00 | 40,900.00 | 41,650.00 | 41,650.00 | 2,148,300 |
| 03 May 2024 | 41,300.00 | 41,300.00 | 40,400.00 | 40,900.00 | 40,900.00 | 1,293,100 |
| 02 May 2024 | 40,250.00 | 41,500.00 | 39,900.00 | 41,000.00 | 41,000.00 | 1,491,500 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 39,500.00 | 40,350.00 | 39,450.00 | 40,200.00 | 40,200.00 | 1,248,700 |
| 25 Apr 2024 | 39,800.00 | 40,800.00 | 39,500.00 | 40,000.00 | 40,000.00 | 1,335,800 |
| 24 Apr 2024 | 39,250.00 | 41,000.00 | 39,100.00 | 39,850.00 | 39,850.00 | 1,385,800 |
| 24 Apr 2024 | 1000 Dividend | |||||
| 23 Apr 2024 | 39,200.00 | 40,650.00 | 39,150.00 | 39,500.00 | 38,500.00 | 2,168,100 |
| 22 Apr 2024 | 40,000.00 | 40,000.00 | 39,000.00 | 39,500.00 | 38,500.00 | 967,100 |
| 19 Apr 2024 | 39,100.00 | 39,900.00 | 38,350.00 | 39,250.00 | 38,256.33 | 1,780,000 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 38,600.00 | 40,100.00 | 38,200.00 | 39,200.00 | 38,207.59 | 2,430,400 |
| 16 Apr 2024 | 38,100.00 | 38,550.00 | 37,400.00 | 38,500.00 | 37,525.32 | 1,954,400 |
| 15 Apr 2024 | 41,150.00 | 41,950.00 | 38,350.00 | 38,350.00 | 37,379.11 | 2,041,600 |
| 12 Apr 2024 | 40,750.00 | 41,400.00 | 40,750.00 | 41,200.00 | 40,156.96 | 795,900 |
| 11 Apr 2024 | 40,300.00 | 40,900.00 | 39,900.00 | 40,500.00 | 39,474.68 | 1,082,100 |
| 10 Apr 2024 | 41,200.00 | 41,350.00 | 40,750.00 | 40,900.00 | 39,864.55 | 642,500 |
| 09 Apr 2024 | 40,000.00 | 41,400.00 | 40,000.00 | 41,200.00 | 40,156.96 | 1,291,700 |
| 08 Apr 2024 | 41,150.00 | 41,500.00 | 40,100.00 | 40,100.00 | 39,084.81 | 2,039,100 |
| 05 Apr 2024 | 43,150.00 | 43,150.00 | 41,150.00 | 41,150.00 | 40,108.23 | 2,617,900 |
| 04 Apr 2024 | 43,900.00 | 44,250.00 | 43,250.00 | 43,350.00 | 42,252.53 | 1,319,700 |
| 03 Apr 2024 | 44,100.00 | 44,950.00 | 43,750.00 | 44,250.00 | 43,129.75 | 4,380,800 |
| 02 Apr 2024 | 43,600.00 | 44,300.00 | 43,100.00 | 44,300.00 | 43,178.48 | 1,358,000 |
| 01 Apr 2024 | 44,000.00 | 44,350.00 | 43,600.00 | 43,750.00 | 42,642.40 | 1,057,400 |
| 29 Mar 2024 | 43,300.00 | 44,950.00 | 43,100.00 | 44,000.00 | 42,886.07 | 2,945,800 |
| 28 Mar 2024 | 43,500.00 | 43,500.00 | 42,900.00 | 43,050.00 | 41,960.13 | 1,114,200 |
| 27 Mar 2024 | 43,600.00 | 43,600.00 | 43,050.00 | 43,250.00 | 42,155.06 | 848,200 |
| 26 Mar 2024 | 42,550.00 | 43,450.00 | 42,550.00 | 43,350.00 | 42,252.53 | 867,500 |
| 25 Mar 2024 | 43,300.00 | 43,450.00 | 42,200.00 | 42,550.00 | 41,472.79 | 2,000,400 |
| 22 Mar 2024 | 43,350.00 | 43,900.00 | 43,150.00 | 43,300.00 | 42,203.80 | 1,753,500 |
| 21 Mar 2024 | 43,600.00 | 43,600.00 | 43,050.00 | 43,500.00 | 42,398.73 | 1,366,700 |
| 20 Mar 2024 | 42,400.00 | 43,500.00 | 42,050.00 | 43,150.00 | 42,057.59 | 1,098,300 |
| 19 Mar 2024 | 42,500.00 | 42,700.00 | 41,850.00 | 42,450.00 | 41,375.32 | 1,408,600 |
| 18 Mar 2024 | 44,950.00 | 44,950.00 | 41,850.00 | 42,200.00 | 41,131.64 | 3,889,300 |
| 15 Mar 2024 | 44,800.00 | 45,000.00 | 44,050.00 | 45,000.00 | 43,860.76 | 2,592,000 |
| 14 Mar 2024 | 45,400.00 | 46,500.00 | 44,450.00 | 45,000.00 | 43,860.76 | 2,242,700 |
| 13 Mar 2024 | 46,000.00 | 46,000.00 | 45,100.00 | 45,300.00 | 44,153.16 | 1,434,800 |
| 12 Mar 2024 | 43,600.00 | 45,500.00 | 43,100.00 | 44,900.00 | 43,763.29 | 3,833,100 |
| 11 Mar 2024 | 43,600.00 | 44,400.00 | 42,750.00 | 43,200.00 | 42,106.33 | 1,591,800 |
| 08 Mar 2024 | 42,950.00 | 44,650.00 | 42,700.00 | 43,100.00 | 42,008.86 | 3,315,000 |
| 07 Mar 2024 | 42,800.00 | 43,300.00 | 42,500.00 | 42,750.00 | 41,667.72 | 1,304,100 |
| 06 Mar 2024 | 43,850.00 | 43,850.00 | 42,700.00 | 42,900.00 | 41,813.92 | 1,472,200 |
| 05 Mar 2024 | 43,750.00 | 44,000.00 | 43,100.00 | 43,700.00 | 42,593.67 | 1,622,400 |
| 04 Mar 2024 | 43,600.00 | 44,100.00 | 43,500.00 | 43,700.00 | 42,593.67 | 1,812,700 |
| 01 Mar 2024 | 43,150.00 | 44,550.00 | 42,400.00 | 43,550.00 | 42,447.47 | 2,610,000 |
| 29 Feb 2024 | 43,250.00 | 43,550.00 | 42,150.00 | 43,150.00 | 42,057.59 | 2,092,600 |
| 28 Feb 2024 | 43,900.00 | 43,900.00 | 42,850.00 | 43,150.00 | 42,057.59 | 1,763,900 |
| 27 Feb 2024 | 42,100.00 | 44,050.00 | 41,800.00 | 43,900.00 | 42,788.61 | 3,553,400 |
| 26 Feb 2024 | 41,100.00 | 41,850.00 | 41,000.00 | 41,850.00 | 40,790.50 | 1,559,300 |
| 23 Feb 2024 | 42,700.00 | 42,800.00 | 41,100.00 | 41,200.00 | 40,156.96 | 2,185,200 |
| 22 Feb 2024 | 42,050.00 | 42,950.00 | 41,900.00 | 42,450.00 | 41,375.32 | 2,100,300 |
| 21 Feb 2024 | 41,300.00 | 42,300.00 | 41,300.00 | 42,000.00 | 40,936.71 | 1,380,200 |
| 20 Feb 2024 | 41,800.00 | 41,800.00 | 41,200.00 | 41,400.00 | 40,351.90 | 1,381,200 |
| 19 Feb 2024 | 42,000.00 | 42,400.00 | 41,300.00 | 41,750.00 | 40,693.04 | 1,477,800 |
| 16 Feb 2024 | 41,400.00 | 44,200.00 | 41,150.00 | 41,950.00 | 40,887.97 | 2,078,000 |
| 15 Feb 2024 | 42,600.00 | 42,600.00 | 39,400.00 | 41,400.00 | 40,351.90 | 3,616,400 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 42,550.00 | 42,700.00 | 42,100.00 | 42,350.00 | 41,277.85 | 1,256,000 |
| 06 Feb 2024 | 42,200.00 | 43,400.00 | 41,950.00 | 42,550.00 | 41,472.79 | 1,019,400 |
| 05 Feb 2024 | 41,900.00 | 42,550.00 | 41,300.00 | 41,800.00 | 40,741.77 | 1,109,900 |
| 02 Feb 2024 | 42,000.00 | 42,200.00 | 41,500.00 | 41,800.00 | 40,741.77 | 1,323,400 |
| 01 Feb 2024 | 38,700.00 | 41,700.00 | 38,700.00 | 41,700.00 | 40,644.30 | 3,486,900 |
| 31 Jan 2024 | 39,900.00 | 39,900.00 | 39,000.00 | 39,000.00 | 38,012.66 | 2,153,100 |
| 30 Jan 2024 | 38,600.00 | 39,700.00 | 38,200.00 | 39,700.00 | 38,694.94 | 2,390,000 |
| 29 Jan 2024 | 38,500.00 | 39,800.00 | 38,500.00 | 38,500.00 | 37,525.32 | 1,804,900 |
| 26 Jan 2024 | 36,750.00 | 38,500.00 | 36,600.00 | 38,500.00 | 37,525.32 | 3,791,400 |
| 25 Jan 2024 | 36,500.00 | 36,950.00 | 36,350.00 | 36,500.00 | 35,575.95 | 554,400 |
| 24 Jan 2024 | 36,700.00 | 36,750.00 | 36,400.00 | 36,500.00 | 35,575.95 | 1,062,700 |
| 23 Jan 2024 | 36,850.00 | 37,400.00 | 36,600.00 | 36,650.00 | 35,722.15 | 1,058,100 |
| 22 Jan 2024 | 37,500.00 | 37,750.00 | 36,550.00 | 36,800.00 | 35,868.36 | 1,135,800 |
| 19 Jan 2024 | 36,700.00 | 38,400.00 | 36,500.00 | 37,350.00 | 36,404.43 | 3,514,600 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 36,000.00 | 36,250.00 | 35,650.00 | 35,950.00 | 35,039.87 | 1,009,000 |
| 16 Jan 2024 | 34,800.00 | 35,900.00 | 34,250.00 | 35,900.00 | 34,991.14 | 912,200 |
| 15 Jan 2024 | 35,150.00 | 35,350.00 | 34,700.00 | 34,700.00 | 33,821.52 | 511,200 |
| 12 Jan 2024 | 35,350.00 | 36,000.00 | 34,950.00 | 35,100.00 | 34,211.39 | 996,500 |
| 11 Jan 2024 | 35,600.00 | 35,800.00 | 35,400.00 | 35,550.00 | 34,650.00 | 729,700 |
| 10 Jan 2024 | 36,600.00 | 36,650.00 | 35,500.00 | 35,600.00 | 34,698.73 | 2,052,300 |
| 09 Jan 2024 | 36,500.00 | 37,000.00 | 36,500.00 | 36,550.00 | 35,624.68 | 854,400 |
| 08 Jan 2024 | 36,700.00 | 36,900.00 | 36,500.00 | 36,500.00 | 35,575.95 | 928,000 |
| 05 Jan 2024 | 37,000.00 | 37,300.00 | 36,600.00 | 36,600.00 | 35,673.42 | 1,793,700 |
| 04 Jan 2024 | 43,000.00 | 43,600.00 | 42,900.00 | 43,200.00 | 42,106.33 | 3,476,900 |
| 03 Jan 2024 | 43,050.00 | 43,400.00 | 42,650.00 | 42,750.00 | 41,667.72 | 3,367,800 |
| 02 Jan 2024 | 45,000.00 | 45,000.00 | 43,000.00 | 43,000.00 | 41,911.39 | 2,704,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.