Song Da 5 JSC (HNX:SD5)
Vietnam · Delayed Price · Currency is VND 8,800.00
-100.00 (-1.12%)
At close: Dec 19, 2025
Song Da 5 JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 8,600.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,800.00 | 1.15% | 13,000 |
| Dec 22, 2025 | 8,800.00 | 8,800.00 | 8,700.00 | 8,700.00 | 8,700.00 | -1.14% | 5,290 |
| Dec 19, 2025 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | -1.12% | 7,405 |
| Dec 18, 2025 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | - | 1,300 |
| Dec 17, 2025 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | - | 4,501 |
| Dec 16, 2025 | 8,800.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,900.00 | 1.14% | 3,100 |
| Dec 15, 2025 | 8,900.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,800.00 | -2.22% | 17,000 |
| Dec 12, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 3,300 |
| Dec 11, 2025 | 8,900.00 | 9,000.00 | 8,900.00 | 9,000.00 | 9,000.00 | 1.12% | 1,942 |
| Dec 10, 2025 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | - | 5,600 |
| Dec 9, 2025 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | -1.11% | 4,208 |
| Dec 4, 2025 | 9,000.00 | 9,100.00 | 8,800.00 | 9,000.00 | 9,000.00 | -1.10% | 27,300 |
| Dec 3, 2025 | 9,000.00 | 9,100.00 | 9,000.00 | 9,100.00 | 9,100.00 | - | 15,200 |
| Dec 2, 2025 | 8,900.00 | 9,100.00 | 8,900.00 | 9,100.00 | 9,100.00 | 1.11% | 8,800 |
| Dec 1, 2025 | 9,000.00 | 9,100.00 | 9,000.00 | 9,000.00 | 9,000.00 | -3.23% | 3,100 |
| Nov 27, 2025 | 9,200.00 | 9,300.00 | 9,100.00 | 9,300.00 | 9,300.00 | 3.33% | 8,970 |
| Nov 26, 2025 | 8,900.00 | 9,000.00 | 8,900.00 | 9,000.00 | 9,000.00 | -1.10% | 6,000 |
| Nov 25, 2025 | 9,000.00 | 9,100.00 | 8,900.00 | 9,100.00 | 9,100.00 | 1.11% | 6,200 |
| Nov 24, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | -1.10% | 45,900 |
| Nov 21, 2025 | 9,000.00 | 9,100.00 | 9,000.00 | 9,100.00 | 9,100.00 | 1.11% | 6,600 |
| Nov 20, 2025 | 9,000.00 | 9,000.00 | 8,900.00 | 9,000.00 | 9,000.00 | - | 4,000 |
| Nov 19, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 8,300 |
| Nov 18, 2025 | 8,900.00 | 9,000.00 | 8,900.00 | 9,000.00 | 9,000.00 | - | 13,700 |
| Nov 17, 2025 | 9,000.00 | 9,000.00 | 8,900.00 | 9,000.00 | 9,000.00 | - | 31,600 |
| Nov 14, 2025 | 9,000.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | -3.23% | 24,400 |
| Nov 13, 2025 | 9,100.00 | 9,300.00 | 8,800.00 | 9,300.00 | 9,300.00 | -1.06% | 110,400 |
| Nov 12, 2025 | 9,300.00 | 9,400.00 | 8,800.00 | 9,400.00 | 9,400.00 | 2.17% | 28,600 |
| Nov 11, 2025 | 9,300.00 | 9,300.00 | 9,200.00 | 9,200.00 | 9,200.00 | -4.17% | 2,310 |
| Nov 10, 2025 | 9,500.00 | 9,600.00 | 9,400.00 | 9,600.00 | 9,600.00 | -1.03% | 8,200 |
| Nov 7, 2025 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 100 |
| Nov 5, 2025 | 9,600.00 | 9,700.00 | 9,600.00 | 9,700.00 | 9,700.00 | - | 500 |
| Nov 3, 2025 | 9,500.00 | 9,700.00 | 9,400.00 | 9,700.00 | 9,700.00 | -1.02% | 11,200 |
| Oct 31, 2025 | 9,500.00 | 9,800.00 | 9,500.00 | 9,800.00 | 9,800.00 | 1.03% | 25,000 |
| Oct 30, 2025 | 9,700.00 | 9,700.00 | 9,500.00 | 9,700.00 | 9,700.00 | - | 15,300 |
| Oct 29, 2025 | 9,600.00 | 9,900.00 | 9,600.00 | 9,700.00 | 9,700.00 | - | 7,300 |
| Oct 24, 2025 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 1.04% | 166 |
| Oct 23, 2025 | 9,600.00 | 9,600.00 | 9,300.00 | 9,600.00 | 9,600.00 | -2.04% | 6,600 |
| Oct 22, 2025 | 9,800.00 | 9,800.00 | 9,400.00 | 9,800.00 | 9,800.00 | - | 2,100 |
| Oct 21, 2025 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | - | 1,509 |
| Oct 17, 2025 | 9,500.00 | 9,800.00 | 9,500.00 | 9,800.00 | 9,800.00 | - | 200 |
| Oct 15, 2025 | 9,500.00 | 9,800.00 | 9,500.00 | 9,800.00 | 9,800.00 | 2.08% | 1,520 |
| Oct 14, 2025 | 9,500.00 | 9,800.00 | 9,300.00 | 9,600.00 | 9,600.00 | -2.04% | 2,500 |
| Oct 13, 2025 | 9,600.00 | 9,800.00 | 9,600.00 | 9,800.00 | 9,800.00 | - | 13,700 |
| Oct 9, 2025 | 9,700.00 | 9,800.00 | 9,700.00 | 9,800.00 | 9,800.00 | 1.03% | 10,600 |
| Oct 8, 2025 | 9,600.00 | 9,700.00 | 9,600.00 | 9,700.00 | 9,700.00 | -1.02% | 800 |
| Oct 7, 2025 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | - | 5,100 |
| Oct 6, 2025 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | - | 6,137 |
| Oct 2, 2025 | 9,600.00 | 9,800.00 | 9,600.00 | 9,800.00 | 9,800.00 | 1.03% | 2,100 |
| Oct 1, 2025 | 10,000.00 | 10,200.00 | 9,700.00 | 9,700.00 | 9,700.00 | -2.02% | 20,520 |
| Sep 30, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | -1.00% | 100 |