Sonadezi Chau Duc Shareholding Company (HOSE:SZC)
Vietnam · Delayed Price · Currency is VND 31,900
-550 (-1.69%)
At close: Nov 21, 2025
HOSE:SZC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 32,450.00 | 32,550.00 | 31,850.00 | 31,900.00 | 31,900.00 | -1.69% | 473,520 |
| Nov 20, 2025 | 32,550.00 | 33,800.00 | 31,900.00 | 32,450.00 | 32,450.00 | 1.09% | 820,131 |
| Nov 19, 2025 | 32,450.00 | 32,750.00 | 32,000.00 | 32,100.00 | 32,100.00 | -1.08% | 566,638 |
| Nov 18, 2025 | 32,650.00 | 32,950.00 | 32,300.00 | 32,450.00 | 32,450.00 | -0.61% | 629,879 |
| Nov 17, 2025 | 32,000.00 | 33,150.00 | 32,000.00 | 32,650.00 | 32,650.00 | 2.03% | 1,437,996 |
| Nov 14, 2025 | 31,900.00 | 32,250.00 | 31,700.00 | 32,000.00 | 32,000.00 | - | 700,656 |
| Nov 13, 2025 | 30,700.00 | 32,400.00 | 30,700.00 | 32,000.00 | 32,000.00 | 4.58% | 1,881,396 |
| Nov 12, 2025 | 30,650.00 | 30,850.00 | 30,250.00 | 30,600.00 | 30,600.00 | 1.32% | 220,203 |
| Nov 11, 2025 | 30,100.00 | 30,400.00 | 30,100.00 | 30,200.00 | 30,200.00 | 0.50% | 239,904 |
| Nov 10, 2025 | 30,400.00 | 30,800.00 | 30,050.00 | 30,050.00 | 30,050.00 | -0.83% | 324,550 |
| Nov 7, 2025 | 31,000.00 | 31,250.00 | 30,200.00 | 30,300.00 | 30,300.00 | -3.19% | 398,861 |
| Nov 6, 2025 | 31,150.00 | 32,000.00 | 31,150.00 | 31,300.00 | 31,300.00 | 1.46% | 930,937 |
| Nov 5, 2025 | 30,850.00 | 31,200.00 | 30,500.00 | 30,850.00 | 30,850.00 | - | 370,480 |
| Nov 4, 2025 | 30,900.00 | 31,100.00 | 29,800.00 | 30,850.00 | 30,850.00 | -0.16% | 859,857 |
| Nov 3, 2025 | 31,300.00 | 31,500.00 | 30,900.00 | 30,900.00 | 30,900.00 | -0.96% | 748,384 |
| 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 |