Song Da 5.05 JSC (HNX:S55)
Vietnam · Delayed Price · Currency is VND 62,500
+4,500 (7.76%)
At close: Aug 4, 2025
Song Da 5.05 JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 58,500.00 | 62,500.00 | 58,500.00 | 62,500.00 | 62,500.00 | 7.76% | 4,630 |
| Aug 1, 2025 | 58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | - | 1,600 |
| Jul 29, 2025 | 58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | -3.17% | 2,900 |
| Jul 28, 2025 | 59,900.00 | 59,900.00 | 59,900.00 | 59,900.00 | 59,900.00 | 6.96% | 2,004 |
| Jul 25, 2025 | 57,000.00 | 57,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | -3.45% | 700 |
| Jul 23, 2025 | 57,500.00 | 58,000.00 | 57,500.00 | 58,000.00 | 58,000.00 | -9.09% | 5,286 |
| Jul 22, 2025 | 57,900.00 | 63,800.00 | 57,900.00 | 63,800.00 | 63,800.00 | 10.00% | 4,100 |
| Jul 21, 2025 | 58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | -1.02% | 201 |
| Jul 18, 2025 | 58,600.00 | 58,600.00 | 58,600.00 | 58,600.00 | 58,600.00 | 3.72% | 100 |
| Jul 17, 2025 | 57,000.00 | 57,000.00 | 56,500.00 | 56,500.00 | 56,500.00 | -2.59% | 1,300 |
| Jul 14, 2025 | 54,100.00 | 58,000.00 | 52,300.00 | 58,000.00 | 58,000.00 | 0.87% | 7,100 |
| Jul 9, 2025 | 57,500.00 | 57,500.00 | 57,500.00 | 57,500.00 | 57,500.00 | - | 2,000 |
| Jul 8, 2025 | 57,500.00 | 57,500.00 | 57,500.00 | 57,500.00 | 57,500.00 | - | 2,000 |
| Jul 7, 2025 | 57,500.00 | 57,500.00 | 57,000.00 | 57,500.00 | 57,500.00 | 2.50% | 900 |
| Jul 4, 2025 | 60,000.00 | 60,000.00 | 56,100.00 | 56,100.00 | 55,100.00 | -6.50% | 1,900 |
| Jul 2, 2025 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 58,930.48 | - | 100 |
| Jun 30, 2025 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 58,930.48 | - | 100 |
| Jun 27, 2025 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 58,930.48 | 0.17% | 300 |
| Jun 23, 2025 | 54,000.00 | 59,900.00 | 54,000.00 | 59,900.00 | 58,832.26 | 3.28% | 900 |
| Jun 19, 2025 | 59,000.00 | 59,000.00 | 58,000.00 | 58,000.00 | 56,966.13 | 1.40% | 200 |
| Jun 18, 2025 | 57,200.00 | 57,200.00 | 57,200.00 | 57,200.00 | 56,180.39 | 10.00% | 702 |
| Jun 17, 2025 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 51,073.08 | -7.14% | 100 |
| Jun 13, 2025 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 55,001.78 | - | 500 |
| Jun 12, 2025 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 55,001.78 | 0.72% | 500 |
| Jun 11, 2025 | 57,300.00 | 57,400.00 | 55,600.00 | 55,600.00 | 54,608.91 | 0.18% | 1,300 |
| Jun 10, 2025 | 53,600.00 | 55,500.00 | 53,600.00 | 55,500.00 | 54,510.70 | -4.15% | 1,400 |
| Jun 5, 2025 | 56,900.00 | 57,900.00 | 56,900.00 | 57,900.00 | 56,867.91 | 3.76% | 3,000 |
| Jun 4, 2025 | 55,800.00 | 55,800.00 | 55,800.00 | 55,800.00 | 54,805.35 | -9.85% | 200 |
| Jun 3, 2025 | 61,900.00 | 61,900.00 | 61,900.00 | 61,900.00 | 60,796.61 | 7.65% | 100 |
| Jun 2, 2025 | 52,300.00 | 57,500.00 | 52,200.00 | 57,500.00 | 56,475.05 | -0.86% | 15,888 |
| May 23, 2025 | 58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | 56,966.13 | - | 500 |
| May 22, 2025 | 58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | 56,966.13 | - | 1,001 |
| May 16, 2025 | 58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | 56,966.13 | -1.69% | 2,300 |
| May 12, 2025 | 58,000.00 | 59,000.00 | 58,000.00 | 59,000.00 | 57,948.31 | - | 1,121 |
| Apr 22, 2025 | 59,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | 57,948.31 | -2.80% | 100 |
| Apr 15, 2025 | 59,000.00 | 60,700.00 | 59,000.00 | 60,700.00 | 59,618.00 | 9.96% | 900 |
| Apr 14, 2025 | 56,000.00 | 56,000.00 | 55,200.00 | 55,200.00 | 54,216.04 | -6.44% | 1,000 |
| Apr 10, 2025 | 59,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | 57,948.31 | 5.36% | 2,000 |
| Apr 9, 2025 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 55,001.78 | -3.45% | 110 |
| Apr 3, 2025 | 59,000.00 | 59,000.00 | 58,000.00 | 58,000.00 | 56,966.13 | -1.69% | 900 |
| Apr 1, 2025 | 59,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | 57,948.31 | - | 1,022 |
| Mar 31, 2025 | 59,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | 57,948.31 | - | 2,100 |
| Mar 21, 2025 | 59,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | 57,948.31 | - | 2,000 |
| Mar 20, 2025 | 59,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | 57,948.31 | -6.50% | 1,000 |