Song Da 9 JSC (HNX:SD9)
Vietnam · Delayed Price · Currency is VND 13,000
+900 (7.44%)
At close: Aug 4, 2025
Song Da 9 JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 12,400.00 | 12,800.00 | 12,400.00 | 12,400.00 | 12,400.00 | -4.62% | 20,332 |
| Aug 4, 2025 | 12,100.00 | 13,300.00 | 12,100.00 | 13,000.00 | 13,000.00 | 7.44% | 26,347 |
| Aug 1, 2025 | 11,900.00 | 12,100.00 | 11,900.00 | 12,100.00 | 12,100.00 | 1.68% | 40,974 |
| Jul 31, 2025 | 12,300.00 | 12,300.00 | 11,800.00 | 11,900.00 | 11,900.00 | - | 18,100 |
| Jul 30, 2025 | 11,900.00 | 12,000.00 | 11,900.00 | 11,900.00 | 11,900.00 | 0.85% | 4,000 |
| Jul 29, 2025 | 11,900.00 | 11,900.00 | 11,800.00 | 11,800.00 | 11,800.00 | -1.67% | 18,501 |
| Jul 28, 2025 | 11,900.00 | 12,000.00 | 11,800.00 | 12,000.00 | 12,000.00 | 0.84% | 35,456 |
| Jul 25, 2025 | 11,900.00 | 11,900.00 | 11,800.00 | 11,900.00 | 11,900.00 | -0.83% | 14,905 |
| Jul 24, 2025 | 12,000.00 | 12,000.00 | 11,900.00 | 12,000.00 | 12,000.00 | 0.84% | 39,600 |
| Jul 23, 2025 | 12,000.00 | 12,000.00 | 11,900.00 | 11,900.00 | 11,900.00 | - | 20,800 |
| Jul 22, 2025 | 11,900.00 | 12,100.00 | 11,800.00 | 11,900.00 | 11,900.00 | - | 46,667 |
| Jul 21, 2025 | 11,800.00 | 12,200.00 | 11,800.00 | 11,900.00 | 11,900.00 | - | 5,501 |
| Jul 18, 2025 | 11,500.00 | 11,900.00 | 11,500.00 | 11,900.00 | 11,900.00 | 0.85% | 3,700 |
| Jul 17, 2025 | 11,600.00 | 11,800.00 | 11,500.00 | 11,800.00 | 11,800.00 | 1.72% | 2,706 |
| Jul 16, 2025 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | - | 3,500 |
| Jul 15, 2025 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | - | 800 |
| Jul 14, 2025 | 11,500.00 | 11,700.00 | 11,500.00 | 11,600.00 | 11,600.00 | 0.87% | 5,639 |
| Jul 11, 2025 | 11,600.00 | 11,600.00 | 11,500.00 | 11,500.00 | 11,500.00 | -0.86% | 12,029 |
| Jul 10, 2025 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | -0.85% | 5,260 |
| Jul 9, 2025 | 11,500.00 | 11,800.00 | 11,400.00 | 11,700.00 | 11,700.00 | -0.85% | 24,000 |
| Jul 8, 2025 | 11,800.00 | 11,800.00 | 11,400.00 | 11,800.00 | 11,800.00 | - | 63,117 |
| Jul 7, 2025 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | - | 16,500 |
| Jul 4, 2025 | 11,700.00 | 11,800.00 | 11,700.00 | 11,800.00 | 11,800.00 | 0.85% | 1,600 |
| Jul 3, 2025 | 11,800.00 | 11,800.00 | 11,700.00 | 11,700.00 | 11,700.00 | 0.86% | 1,600 |
| Jul 2, 2025 | 11,800.00 | 11,800.00 | 11,600.00 | 11,600.00 | 11,600.00 | -1.69% | 7,800 |
| Jul 1, 2025 | 11,800.00 | 11,900.00 | 11,800.00 | 11,800.00 | 11,800.00 | 0.85% | 20,251 |
| Jun 30, 2025 | 11,500.00 | 11,700.00 | 11,500.00 | 11,700.00 | 11,700.00 | - | 5,800 |
| Jun 27, 2025 | 11,700.00 | 11,700.00 | 11,600.00 | 11,700.00 | 11,700.00 | 0.86% | 10,400 |
| Jun 26, 2025 | 11,500.00 | 11,600.00 | 11,400.00 | 11,600.00 | 11,600.00 | - | 6,000 |
| Jun 25, 2025 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | -0.85% | 239 |
| Jun 24, 2025 | 11,800.00 | 11,800.00 | 11,700.00 | 11,700.00 | 11,700.00 | -0.85% | 1,400 |
| Jun 23, 2025 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 1.72% | 300 |
| Jun 20, 2025 | 11,600.00 | 11,800.00 | 11,600.00 | 11,600.00 | 11,600.00 | -0.85% | 5,800 |
| Jun 19, 2025 | 11,500.00 | 11,700.00 | 11,500.00 | 11,700.00 | 11,700.00 | 0.86% | 200 |
| Jun 18, 2025 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | - | 500 |
| Jun 16, 2025 | 11,400.00 | 11,800.00 | 11,400.00 | 11,600.00 | 11,600.00 | 0.87% | 1,201 |
| Jun 13, 2025 | 11,600.00 | 11,600.00 | 11,500.00 | 11,500.00 | 11,500.00 | -0.86% | 25,200 |
| Jun 11, 2025 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | -0.85% | 5,389 |
| Jun 10, 2025 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 0.86% | 1,200 |
| Jun 9, 2025 | 11,700.00 | 11,700.00 | 11,600.00 | 11,600.00 | 11,600.00 | -0.85% | 8,400 |
| Jun 6, 2025 | 11,500.00 | 11,700.00 | 11,500.00 | 11,700.00 | 11,700.00 | - | 6,400 |
| Jun 5, 2025 | 11,400.00 | 11,700.00 | 11,300.00 | 11,700.00 | 11,700.00 | - | 28,663 |
| Jun 4, 2025 | 11,600.00 | 11,700.00 | 11,400.00 | 11,700.00 | 11,700.00 | 0.86% | 13,600 |
| Jun 3, 2025 | 11,600.00 | 11,600.00 | 11,500.00 | 11,600.00 | 11,600.00 | - | 8,500 |
| Jun 2, 2025 | 11,400.00 | 11,700.00 | 11,000.00 | 11,600.00 | 11,600.00 | -0.85% | 8,712 |
| May 30, 2025 | 11,600.00 | 11,700.00 | 11,600.00 | 11,700.00 | 11,700.00 | 0.86% | 2,200 |
| May 29, 2025 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | - | 2,302 |
| May 28, 2025 | 11,600.00 | 11,700.00 | 11,600.00 | 11,600.00 | 11,600.00 | - | 15,100 |
| May 27, 2025 | 11,600.00 | 11,700.00 | 11,600.00 | 11,600.00 | 11,600.00 | - | 1,128 |
| May 26, 2025 | 11,500.00 | 11,600.00 | 11,500.00 | 11,600.00 | 11,600.00 | 0.87% | 5,401 |