Song Da 5 JSC (HNX:SD5)
Vietnam · Delayed Price · Currency is VND 9,300.00
-300.00 (-3.13%)
At close: Aug 5, 2025
Song Da 5 JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 9,800.00 | 9,800.00 | 9,200.00 | 9,300.00 | 9,300.00 | -3.13% | 11,500 |
| Aug 1, 2025 | 9,300.00 | 9,700.00 | 9,200.00 | 9,600.00 | 9,600.00 | - | 8,110 |
| Jul 31, 2025 | 9,300.00 | 9,600.00 | 9,300.00 | 9,600.00 | 9,600.00 | - | 27,206 |
| Jul 30, 2025 | 9,300.00 | 9,600.00 | 9,200.00 | 9,600.00 | 9,600.00 | -2.04% | 9,500 |
| Jul 29, 2025 | 9,900.00 | 9,900.00 | 9,200.00 | 9,800.00 | 9,800.00 | -3.92% | 102,761 |
| Jul 28, 2025 | 9,300.00 | 10,200.00 | 9,300.00 | 10,200.00 | 10,200.00 | 9.68% | 72,062 |
| Jul 25, 2025 | 9,000.00 | 9,300.00 | 9,000.00 | 9,300.00 | 9,300.00 | 2.20% | 10,042 |
| Jul 24, 2025 | 9,100.00 | 9,200.00 | 9,000.00 | 9,100.00 | 9,100.00 | - | 9,300 |
| Jul 23, 2025 | 9,100.00 | 9,100.00 | 9,000.00 | 9,100.00 | 9,100.00 | -1.09% | 10,600 |
| Jul 22, 2025 | 9,100.00 | 9,200.00 | 9,000.00 | 9,200.00 | 9,200.00 | -1.08% | 15,600 |
| Jul 21, 2025 | 9,500.00 | 9,500.00 | 9,000.00 | 9,300.00 | 9,300.00 | -1.06% | 4,100 |
| Jul 18, 2025 | 9,600.00 | 9,600.00 | 9,200.00 | 9,400.00 | 9,400.00 | -1.05% | 3,243 |
| Jul 17, 2025 | 9,000.00 | 9,500.00 | 9,000.00 | 9,500.00 | 9,500.00 | 5.56% | 114,600 |
| Jul 16, 2025 | 9,000.00 | 9,000.00 | 8,700.00 | 9,000.00 | 9,000.00 | - | 5,200 |
| Jul 15, 2025 | 8,500.00 | 9,100.00 | 8,500.00 | 9,000.00 | 9,000.00 | 1.12% | 17,900 |
| Jul 11, 2025 | 8,900.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,900.00 | 1.14% | 55,600 |
| Jul 10, 2025 | 8,600.00 | 8,900.00 | 8,600.00 | 8,800.00 | 8,800.00 | - | 18,350 |
| Jul 9, 2025 | 8,800.00 | 8,800.00 | 8,700.00 | 8,800.00 | 8,800.00 | - | 11,500 |
| Jul 8, 2025 | 8,200.00 | 9,000.00 | 8,200.00 | 8,800.00 | 8,800.00 | - | 4,600 |
| Jul 7, 2025 | 8,500.00 | 8,900.00 | 8,500.00 | 8,800.00 | 8,800.00 | - | 548 |
| Jul 4, 2025 | 8,800.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,800.00 | 2.33% | 16,503 |
| Jul 3, 2025 | 8,800.00 | 8,800.00 | 8,600.00 | 8,600.00 | 8,600.00 | -1.15% | 28,000 |
| Jul 1, 2025 | 8,700.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,700.00 | -1.14% | 16,400 |
| Jun 27, 2025 | 8,700.00 | 8,800.00 | 8,700.00 | 8,800.00 | 8,800.00 | 3.53% | 5,100 |
| Jun 26, 2025 | 8,700.00 | 8,700.00 | 8,500.00 | 8,500.00 | 8,500.00 | -1.16% | 2,100 |
| Jun 25, 2025 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | -1.15% | 300 |
| Jun 24, 2025 | 8,400.00 | 8,700.00 | 8,400.00 | 8,700.00 | 8,700.00 | 1.16% | 1,000 |
| Jun 23, 2025 | 8,400.00 | 8,600.00 | 8,400.00 | 8,600.00 | 8,600.00 | - | 4,100 |
| Jun 20, 2025 | 8,500.00 | 8,600.00 | 8,400.00 | 8,600.00 | 8,600.00 | - | 10,100 |
| Jun 19, 2025 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | -2.27% | 20,100 |
| Jun 17, 2025 | 8,800.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,800.00 | - | 12,080 |
| Jun 13, 2025 | 8,600.00 | 8,800.00 | 8,400.00 | 8,800.00 | 8,800.00 | - | 13,114 |
| Jun 10, 2025 | 8,900.00 | 8,900.00 | 8,600.00 | 8,800.00 | 8,800.00 | - | 9,500 |
| Jun 9, 2025 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | -2.22% | 1,600 |
| Jun 6, 2025 | 8,800.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | 2.27% | 100 |
| Jun 4, 2025 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | - | 200 |
| Jun 3, 2025 | 8,900.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,800.00 | 3.53% | 45,700 |
| Jun 2, 2025 | 8,400.00 | 8,800.00 | 8,300.00 | 8,500.00 | 8,500.00 | -3.41% | 13,394 |
| May 30, 2025 | 8,900.00 | 8,900.00 | 8,500.00 | 8,800.00 | 8,800.00 | 1.15% | 1,286 |
| May 29, 2025 | 8,700.00 | 8,800.00 | 8,500.00 | 8,700.00 | 8,700.00 | - | 1,904 |
| May 28, 2025 | 8,600.00 | 8,900.00 | 8,500.00 | 8,700.00 | 8,700.00 | 2.35% | 53,204 |
| May 27, 2025 | 8,300.00 | 8,600.00 | 8,300.00 | 8,500.00 | 8,500.00 | - | 11,796 |
| May 26, 2025 | 8,400.00 | 8,500.00 | 8,300.00 | 8,500.00 | 8,500.00 | 1.19% | 3,602 |
| May 23, 2025 | 8,300.00 | 8,400.00 | 8,300.00 | 8,400.00 | 8,400.00 | - | 310 |
| May 22, 2025 | 8,400.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | -1.18% | 14,902 |
| May 21, 2025 | 8,300.00 | 8,500.00 | 8,300.00 | 8,500.00 | 8,500.00 | 1.19% | 8,690 |
| May 20, 2025 | 8,300.00 | 8,400.00 | 8,300.00 | 8,400.00 | 8,400.00 | 1.20% | 33,900 |
| May 19, 2025 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | -1.19% | 16,000 |
| May 16, 2025 | 8,500.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,400.00 | - | 6,403 |
| May 15, 2025 | 8,400.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | 1.20% | 14,300 |