SIMCO Song Da JSC (HNX:SDA)
3,400.00
0.00 (0.00%)
At close: Aug 1, 2025
SIMCO Song Da JSC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 3,800.00 | 3,900.00 | 3,400.00 | 3,400.00 | 3,400.00 | -8.11% | 639,104 |
Jul 25, 2025 | 3,100.00 | 3,700.00 | 3,100.00 | 3,700.00 | 3,700.00 | 8.82% | 319,360 |
Jul 18, 2025 | 3,300.00 | 3,400.00 | 3,200.00 | 3,400.00 | 3,400.00 | 9.68% | 544,361 |
Jul 11, 2025 | 3,000.00 | 3,100.00 | 3,000.00 | 3,100.00 | 3,100.00 | 6.90% | 194,965 |
Jul 4, 2025 | 2,900.00 | 3,000.00 | 2,800.00 | 2,900.00 | 2,900.00 | 3.57% | 136,920 |
Jun 27, 2025 | 2,500.00 | 2,800.00 | 2,500.00 | 2,800.00 | 2,800.00 | 7.69% | 124,682 |
Jun 20, 2025 | 2,500.00 | 2,700.00 | 2,500.00 | 2,600.00 | 2,600.00 | -3.70% | 156,898 |
Jun 13, 2025 | 2,900.00 | 2,900.00 | 2,700.00 | 2,700.00 | 2,700.00 | -6.90% | 337,212 |
Jun 6, 2025 | 2,800.00 | 3,400.00 | 2,800.00 | 2,900.00 | 2,900.00 | -6.45% | 642,467 |
May 30, 2025 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | -8.82% | 105,932 |
May 23, 2025 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | -8.11% | 58,465 |
May 20, 2025 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | -9.76% | 120,137 |
May 19, 2025 | 4,400.00 | 4,500.00 | 4,100.00 | 4,100.00 | 4,100.00 | -8.89% | 346,191 |
May 16, 2025 | 4,400.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | 2.27% | 100,100 |
May 15, 2025 | 4,400.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | - | 73,032 |
May 14, 2025 | 4,500.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | - | 81,506 |
May 13, 2025 | 4,500.00 | 4,600.00 | 4,400.00 | 4,400.00 | 4,400.00 | -2.22% | 104,100 |
May 12, 2025 | 4,300.00 | 4,600.00 | 4,300.00 | 4,500.00 | 4,500.00 | 2.27% | 128,602 |
May 9, 2025 | 4,400.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,400.00 | 2.33% | 50,500 |
May 8, 2025 | 4,300.00 | 4,400.00 | 4,300.00 | 4,300.00 | 4,300.00 | -2.27% | 61,200 |
May 7, 2025 | 4,500.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | -2.22% | 142,731 |
May 6, 2025 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | - | 63,752 |
May 5, 2025 | 4,400.00 | 4,600.00 | 4,300.00 | 4,500.00 | 4,500.00 | - | 86,900 |
Apr 29, 2025 | 4,500.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | -2.17% | 35,990 |
Apr 28, 2025 | 4,600.00 | 4,600.00 | 4,300.00 | 4,600.00 | 4,600.00 | - | 84,502 |
Apr 25, 2025 | 4,600.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,600.00 | - | 66,418 |
Apr 24, 2025 | 4,700.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 2.22% | 29,207 |
Apr 23, 2025 | 4,500.00 | 4,700.00 | 4,400.00 | 4,500.00 | 4,500.00 | 2.27% | 90,300 |
Apr 22, 2025 | 4,600.00 | 4,700.00 | 4,300.00 | 4,400.00 | 4,400.00 | -6.38% | 202,700 |
Apr 21, 2025 | 4,700.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | - | 93,327 |
Apr 18, 2025 | 4,400.00 | 4,800.00 | 4,300.00 | 4,700.00 | 4,700.00 | 6.82% | 184,733 |
Apr 17, 2025 | 4,200.00 | 4,400.00 | 4,200.00 | 4,400.00 | 4,400.00 | 2.33% | 63,600 |
Apr 16, 2025 | 4,300.00 | 4,400.00 | 4,200.00 | 4,300.00 | 4,300.00 | - | 28,533 |
Apr 15, 2025 | 4,500.00 | 4,500.00 | 4,200.00 | 4,300.00 | 4,300.00 | -2.27% | 66,400 |
Apr 14, 2025 | 4,400.00 | 4,500.00 | 4,400.00 | 4,400.00 | 4,400.00 | - | 52,649 |
Apr 11, 2025 | 4,500.00 | 4,600.00 | 4,000.00 | 4,400.00 | 4,400.00 | - | 186,475 |
Apr 10, 2025 | 4,400.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,400.00 | 10.00% | 198,548 |
Apr 9, 2025 | 4,000.00 | 4,400.00 | 4,000.00 | 4,000.00 | 4,000.00 | -9.09% | 219,500 |
Apr 8, 2025 | 4,600.00 | 4,600.00 | 4,400.00 | 4,400.00 | 4,400.00 | -8.33% | 175,849 |
Apr 4, 2025 | 4,700.00 | 4,800.00 | 4,500.00 | 4,800.00 | 4,800.00 | - | 123,900 |
Apr 3, 2025 | 5,200.00 | 5,300.00 | 4,700.00 | 4,800.00 | 4,800.00 | -7.69% | 458,100 |
Apr 2, 2025 | 4,700.00 | 5,200.00 | 4,700.00 | 5,200.00 | 5,200.00 | 8.33% | 312,907 |
Apr 1, 2025 | 4,800.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 2.13% | 57,400 |
Mar 31, 2025 | 4,800.00 | 4,800.00 | 4,500.00 | 4,700.00 | 4,700.00 | -2.08% | 180,605 |
Mar 28, 2025 | 4,900.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | -2.04% | 98,100 |
Mar 27, 2025 | 5,000.00 | 5,000.00 | 4,700.00 | 4,900.00 | 4,900.00 | - | 83,600 |
Mar 26, 2025 | 4,900.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | -2.00% | 50,900 |
Mar 25, 2025 | 4,900.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | - | 79,100 |
Mar 24, 2025 | 5,000.00 | 5,100.00 | 4,800.00 | 5,000.00 | 5,000.00 | - | 61,100 |
Mar 21, 2025 | 4,900.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 2.04% | 104,200 |