Sonadezi Chau Duc Shareholding Company (HOSE:SZC)
Vietnam · Delayed Price · Currency is VND 31,000
0.00 (0.00%)
At close: Oct 30, 2025
HOSE:SZC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 30,800.00 | 31,500.00 | 30,800.00 | 31,200.00 | 31,200.00 | 0.65% | 786,931 |
| Oct 30, 2025 | 31,100.00 | 31,350.00 | 30,750.00 | 31,000.00 | 31,000.00 | - | 551,804 |
| Oct 29, 2025 | 30,250.00 | 31,550.00 | 30,250.00 | 31,000.00 | 31,000.00 | 2.48% | 906,637 |
| Oct 28, 2025 | 30,000.00 | 30,300.00 | 29,750.00 | 30,250.00 | 30,250.00 | 0.83% | 434,474 |
| Oct 27, 2025 | 30,200.00 | 31,450.00 | 30,000.00 | 30,000.00 | 30,000.00 | 1.35% | 857,676 |
| Oct 24, 2025 | 29,700.00 | 29,800.00 | 29,350.00 | 29,600.00 | 29,600.00 | -0.67% | 407,298 |
| Oct 23, 2025 | 29,300.00 | 30,200.00 | 29,300.00 | 29,800.00 | 29,800.00 | 1.71% | 557,439 |
| Oct 22, 2025 | 29,950.00 | 29,950.00 | 28,950.00 | 29,300.00 | 29,300.00 | -1.68% | 792,372 |
| Oct 21, 2025 | 29,900.00 | 30,200.00 | 28,900.00 | 29,800.00 | 29,800.00 | -1.49% | 1,491,594 |
| Oct 20, 2025 | 32,100.00 | 32,400.00 | 30,250.00 | 30,250.00 | 30,250.00 | -6.92% | 1,689,297 |
| Oct 17, 2025 | 32,400.00 | 33,150.00 | 32,400.00 | 32,500.00 | 32,500.00 | - | 489,064 |
| Oct 16, 2025 | 32,200.00 | 32,800.00 | 32,200.00 | 32,500.00 | 32,500.00 | 0.31% | 766,165 |
| Oct 15, 2025 | 33,200.00 | 33,400.00 | 32,350.00 | 32,400.00 | 32,400.00 | -2.11% | 1,083,971 |
| Oct 14, 2025 | 34,000.00 | 34,200.00 | 33,100.00 | 33,100.00 | 33,100.00 | -2.65% | 1,291,069 |
| Oct 13, 2025 | 33,150.00 | 34,400.00 | 33,150.00 | 34,000.00 | 34,000.00 | 0.89% | 1,093,179 |
| Oct 10, 2025 | 33,650.00 | 33,950.00 | 33,550.00 | 33,700.00 | 33,700.00 | 0.75% | 716,976 |
| Oct 9, 2025 | 33,250.00 | 33,600.00 | 33,250.00 | 33,450.00 | 33,450.00 | 0.15% | 816,716 |
| Oct 8, 2025 | 33,500.00 | 33,900.00 | 33,100.00 | 33,400.00 | 33,400.00 | 0.60% | 428,042 |
| Oct 7, 2025 | 33,600.00 | 33,800.00 | 33,100.00 | 33,200.00 | 33,200.00 | -1.48% | 963,187 |
| Oct 6, 2025 | 33,450.00 | 33,900.00 | 33,300.00 | 33,700.00 | 33,700.00 | 2.12% | 409,820 |
| Oct 3, 2025 | 34,000.00 | 34,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | -2.94% | 825,836 |
| Oct 2, 2025 | 34,550.00 | 34,600.00 | 33,900.00 | 34,000.00 | 34,000.00 | -1.45% | 646,247 |
| Oct 1, 2025 | 34,000.00 | 34,600.00 | 34,000.00 | 34,500.00 | 34,500.00 | 1.92% | 598,280 |
| Sep 30, 2025 | 34,500.00 | 34,600.00 | 33,550.00 | 33,850.00 | 33,850.00 | -1.60% | 1,092,996 |
| Sep 29, 2025 | 35,000.00 | 35,000.00 | 34,400.00 | 34,400.00 | 34,400.00 | -1.71% | 587,114 |
| Sep 26, 2025 | 35,250.00 | 35,700.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 1,757,933 |
| Sep 25, 2025 | 34,550.00 | 35,200.00 | 34,550.00 | 35,000.00 | 35,000.00 | 0.72% | 1,081,385 |
| Sep 24, 2025 | 34,300.00 | 34,750.00 | 34,000.00 | 34,750.00 | 34,750.00 | 1.61% | 713,788 |
| Sep 23, 2025 | 34,500.00 | 34,500.00 | 34,200.00 | 34,200.00 | 34,200.00 | -0.58% | 379,192 |
| Sep 22, 2025 | 33,900.00 | 34,500.00 | 33,900.00 | 34,400.00 | 34,400.00 | 1.18% | 1,054,100 |
| Sep 19, 2025 | 34,200.00 | 34,600.00 | 34,000.00 | 34,000.00 | 34,000.00 | -0.15% | 602,416 |
| Sep 18, 2025 | 34,650.00 | 34,900.00 | 33,900.00 | 34,050.00 | 34,050.00 | -1.30% | 989,517 |
| Sep 17, 2025 | 35,050.00 | 35,350.00 | 34,500.00 | 34,500.00 | 34,500.00 | -1.57% | 797,852 |
| Sep 16, 2025 | 35,700.00 | 35,700.00 | 35,000.00 | 35,050.00 | 35,050.00 | -0.99% | 1,039,981 |
| Sep 15, 2025 | 34,650.00 | 35,400.00 | 34,650.00 | 35,400.00 | 35,400.00 | 2.16% | 1,407,220 |
| Sep 12, 2025 | 33,950.00 | 34,900.00 | 33,950.00 | 34,650.00 | 34,650.00 | 2.51% | 1,132,927 |
| Sep 11, 2025 | 33,950.00 | 34,150.00 | 33,050.00 | 33,800.00 | 33,800.00 | -0.88% | 1,205,960 |
| Sep 10, 2025 | 34,500.00 | 34,500.00 | 33,950.00 | 34,100.00 | 34,100.00 | -0.44% | 801,306 |
| Sep 9, 2025 | 34,450.00 | 34,700.00 | 33,950.00 | 34,250.00 | 34,250.00 | -1.01% | 1,910,592 |
| Sep 8, 2025 | 35,300.00 | 35,900.00 | 34,600.00 | 34,600.00 | 34,600.00 | -1.42% | 1,357,669 |
| Sep 5, 2025 | 35,350.00 | 36,500.00 | 35,000.00 | 35,100.00 | 35,100.00 | 0.72% | 3,479,984 |
| Sep 4, 2025 | 35,100.00 | 35,600.00 | 34,850.00 | 34,850.00 | 34,850.00 | -2.24% | 1,896,226 |
| Sep 3, 2025 | 35,750.00 | 35,900.00 | 35,350.00 | 35,650.00 | 34,650.00 | 1.28% | 1,505,129 |
| Aug 29, 2025 | 35,500.00 | 35,600.00 | 35,150.00 | 35,200.00 | 34,212.62 | -0.71% | 1,742,554 |
| Aug 28, 2025 | 35,650.00 | 35,900.00 | 35,350.00 | 35,450.00 | 34,455.61 | - | 1,051,207 |
| Aug 27, 2025 | 35,200.00 | 35,850.00 | 35,150.00 | 35,450.00 | 34,455.61 | 1.00% | 1,100,072 |
| Aug 26, 2025 | 34,200.00 | 35,150.00 | 34,200.00 | 35,100.00 | 34,115.43 | 2.93% | 1,380,820 |
| Aug 25, 2025 | 35,750.00 | 35,750.00 | 34,100.00 | 34,100.00 | 33,143.48 | -2.01% | 1,316,666 |
| Aug 22, 2025 | 36,600.00 | 36,700.00 | 34,800.00 | 34,800.00 | 33,823.84 | -5.56% | 3,576,603 |
| Aug 21, 2025 | 38,000.00 | 38,500.00 | 36,800.00 | 36,850.00 | 35,816.34 | -1.60% | 3,240,438 |