Sonadezi Chau Duc Shareholding Company (HOSE:SZC)
Vietnam · Delayed Price · Currency is VND 34,250
-350 (-1.01%)
At close: Sep 9, 2025
HOSE:SZC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 38,600.00 | 38,950.00 | 36,750.00 | 37,450.00 | 36,399.51 | -2.47% | 2,777,289 |
| Aug 19, 2025 | 38,600.00 | 38,950.00 | 38,050.00 | 38,400.00 | 37,322.86 | 1.05% | 2,787,407 |
| Aug 18, 2025 | 37,800.00 | 38,950.00 | 37,550.00 | 38,000.00 | 36,934.08 | 0.53% | 1,829,064 |
| Aug 15, 2025 | 39,100.00 | 39,100.00 | 37,600.00 | 37,800.00 | 36,739.69 | -3.08% | 3,852,881 |
| Aug 14, 2025 | 40,000.00 | 40,000.00 | 38,900.00 | 39,000.00 | 37,906.03 | -1.89% | 3,057,824 |
| Aug 13, 2025 | 38,500.00 | 40,450.00 | 38,400.00 | 39,750.00 | 38,634.99 | 4.33% | 7,382,397 |
| Aug 12, 2025 | 38,700.00 | 38,700.00 | 37,500.00 | 38,100.00 | 37,031.28 | -0.13% | 2,831,242 |
| Aug 11, 2025 | 37,150.00 | 38,600.00 | 37,150.00 | 38,150.00 | 37,079.87 | 2.97% | 4,574,906 |
| Aug 8, 2025 | 37,600.00 | 37,700.00 | 36,800.00 | 37,050.00 | 36,010.73 | -1.20% | 2,354,447 |
| Aug 7, 2025 | 37,650.00 | 38,300.00 | 37,300.00 | 37,500.00 | 36,448.11 | 2.04% | 3,572,314 |
| Aug 6, 2025 | 36,600.00 | 36,950.00 | 36,350.00 | 36,750.00 | 35,719.14 | 1.24% | 1,404,674 |
| Aug 5, 2025 | 36,800.00 | 37,800.00 | 35,700.00 | 36,300.00 | 35,281.77 | -0.55% | 3,677,231 |
| Aug 4, 2025 | 36,400.00 | 37,000.00 | 36,150.00 | 36,500.00 | 35,476.16 | -0.27% | 1,500,442 |
| Aug 1, 2025 | 37,500.00 | 37,500.00 | 36,500.00 | 36,600.00 | 35,573.35 | -2.66% | 1,610,972 |
| Jul 31, 2025 | 37,000.00 | 38,200.00 | 36,250.00 | 37,600.00 | 36,545.30 | 4.01% | 3,986,131 |
| Jul 30, 2025 | 36,950.00 | 37,050.00 | 35,350.00 | 36,150.00 | 35,135.98 | -0.96% | 2,698,138 |
| Jul 29, 2025 | 39,650.00 | 39,700.00 | 36,500.00 | 36,500.00 | 35,476.16 | -6.89% | 6,463,547 |
| Jul 28, 2025 | 38,400.00 | 39,300.00 | 38,100.00 | 39,200.00 | 38,100.42 | 2.89% | 4,319,060 |
| Jul 25, 2025 | 38,450.00 | 38,800.00 | 37,950.00 | 38,100.00 | 37,031.28 | -0.91% | 3,634,599 |
| Jul 24, 2025 | 38,250.00 | 38,900.00 | 37,700.00 | 38,450.00 | 37,371.46 | 1.85% | 4,245,225 |
| Jul 23, 2025 | 37,500.00 | 38,300.00 | 37,300.00 | 37,750.00 | 36,691.09 | 1.07% | 3,165,056 |
| Jul 22, 2025 | 37,500.00 | 37,550.00 | 36,800.00 | 37,350.00 | 36,302.31 | -0.40% | 3,145,871 |
| Jul 21, 2025 | 38,150.00 | 38,500.00 | 37,400.00 | 37,500.00 | 36,448.11 | -1.45% | 2,373,796 |
| Jul 18, 2025 | 37,500.00 | 38,600.00 | 37,450.00 | 38,050.00 | 36,982.68 | 1.87% | 5,231,992 |
| Jul 17, 2025 | 37,150.00 | 37,600.00 | 36,700.00 | 37,350.00 | 36,302.31 | 1.63% | 3,478,449 |
| Jul 16, 2025 | 37,100.00 | 37,100.00 | 36,750.00 | 36,750.00 | 35,719.14 | -1.21% | 2,727,471 |
| Jul 15, 2025 | 37,750.00 | 37,800.00 | 37,000.00 | 37,200.00 | 36,156.52 | -1.20% | 2,439,291 |
| Jul 14, 2025 | 36,750.00 | 37,800.00 | 36,300.00 | 37,650.00 | 36,593.90 | 2.87% | 3,135,148 |
| Jul 11, 2025 | 36,800.00 | 37,150.00 | 36,300.00 | 36,600.00 | 35,573.35 | -0.41% | 3,030,614 |
| Jul 10, 2025 | 37,200.00 | 37,250.00 | 36,650.00 | 36,750.00 | 35,719.14 | -1.08% | 2,532,931 |
| Jul 9, 2025 | 37,600.00 | 37,700.00 | 36,900.00 | 37,150.00 | 36,107.92 | -1.20% | 3,189,180 |
| Jul 8, 2025 | 38,150.00 | 38,500.00 | 37,200.00 | 37,600.00 | 36,545.30 | 1.08% | 3,453,010 |
| Jul 7, 2025 | 37,550.00 | 37,600.00 | 36,700.00 | 37,200.00 | 36,156.52 | -0.27% | 2,472,787 |
| Jul 4, 2025 | 36,900.00 | 37,300.00 | 36,300.00 | 37,300.00 | 36,253.72 | 0.81% | 2,480,391 |
| Jul 3, 2025 | 36,800.00 | 37,850.00 | 36,300.00 | 37,000.00 | 35,962.13 | -5.13% | 7,955,001 |
| Jul 2, 2025 | 38,100.00 | 40,050.00 | 38,100.00 | 39,000.00 | 37,906.03 | 1.69% | 3,711,838 |
| Jul 1, 2025 | 37,950.00 | 38,700.00 | 37,700.00 | 38,350.00 | 37,274.26 | - | 2,573,854 |
| Jun 30, 2025 | 37,500.00 | 38,700.00 | 37,500.00 | 38,350.00 | 37,274.26 | 2.27% | 2,438,954 |