Sonadezi Chau Duc Shareholding Company (HOSE:SZC)
Vietnam · Delayed Price · Currency is VND 33,050
+1,850 (5.93%)
At close: Jan 19, 2026
HOSE:SZC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 31,550.00 | 31,900.00 | 31,050.00 | 31,200.00 | 31,200.00 | -0.79% | 716,831 |
| Jan 15, 2026 | 31,650.00 | 32,200.00 | 31,450.00 | 31,450.00 | 31,450.00 | -0.63% | 1,108,954 |
| Jan 14, 2026 | 31,600.00 | 32,100.00 | 31,050.00 | 31,650.00 | 31,650.00 | 0.16% | 1,466,525 |
| Jan 13, 2026 | 30,900.00 | 31,650.00 | 30,800.00 | 31,600.00 | 31,600.00 | 2.43% | 1,188,889 |
| Jan 12, 2026 | 30,300.00 | 31,050.00 | 30,100.00 | 30,850.00 | 30,850.00 | 1.82% | 941,907 |
| Jan 9, 2026 | 30,200.00 | 30,850.00 | 29,800.00 | 30,300.00 | 30,300.00 | 1.51% | 967,702 |
| Jan 8, 2026 | 30,500.00 | 30,500.00 | 29,800.00 | 29,850.00 | 29,850.00 | -1.32% | 971,298 |
| Jan 7, 2026 | 30,000.00 | 30,600.00 | 29,700.00 | 30,250.00 | 30,250.00 | 2.20% | 867,499 |
| Jan 6, 2026 | 29,150.00 | 30,300.00 | 29,000.00 | 29,600.00 | 29,600.00 | 1.72% | 704,076 |
| Jan 5, 2026 | 29,350.00 | 29,350.00 | 29,000.00 | 29,100.00 | 29,100.00 | -0.17% | 535,005 |
| Dec 31, 2025 | 29,200.00 | 29,450.00 | 29,050.00 | 29,150.00 | 29,150.00 | 0.69% | 558,570 |
| Dec 30, 2025 | 28,800.00 | 28,950.00 | 28,800.00 | 28,950.00 | 28,950.00 | 0.87% | 286,108 |
| Dec 29, 2025 | 29,000.00 | 29,000.00 | 28,700.00 | 28,700.00 | 28,700.00 | -0.69% | 366,350 |
| Dec 26, 2025 | 29,650.00 | 29,650.00 | 28,300.00 | 28,900.00 | 28,900.00 | -1.70% | 513,653 |
| Dec 25, 2025 | 29,800.00 | 29,850.00 | 29,400.00 | 29,400.00 | 29,400.00 | -1.18% | 252,947 |
| Dec 24, 2025 | 29,900.00 | 29,900.00 | 29,500.00 | 29,750.00 | 29,750.00 | -0.50% | 210,835 |
| Dec 23, 2025 | 29,900.00 | 30,200.00 | 29,850.00 | 29,900.00 | 29,900.00 | - | 363,589 |
| Dec 22, 2025 | 29,700.00 | 29,900.00 | 29,300.00 | 29,900.00 | 29,900.00 | 1.18% | 340,552 |
| Dec 19, 2025 | 29,550.00 | 29,800.00 | 29,450.00 | 29,550.00 | 29,550.00 | - | 132,230 |
| Dec 18, 2025 | 29,500.00 | 29,700.00 | 29,500.00 | 29,550.00 | 29,550.00 | - | 88,615 |
| Dec 17, 2025 | 30,000.00 | 30,000.00 | 29,550.00 | 29,550.00 | 29,550.00 | -1.34% | 130,110 |
| Dec 16, 2025 | 29,750.00 | 30,100.00 | 29,000.00 | 29,950.00 | 29,950.00 | 2.57% | 392,584 |
| Dec 15, 2025 | 29,100.00 | 29,900.00 | 29,100.00 | 29,200.00 | 29,200.00 | 0.69% | 197,728 |
| Dec 12, 2025 | 30,200.00 | 30,200.00 | 29,000.00 | 29,000.00 | 29,000.00 | -3.97% | 476,922 |
| Dec 11, 2025 | 30,350.00 | 30,600.00 | 30,200.00 | 30,200.00 | 30,200.00 | -0.33% | 157,135 |
| Dec 10, 2025 | 30,350.00 | 30,600.00 | 30,200.00 | 30,300.00 | 30,300.00 | - | 169,156 |
| Dec 9, 2025 | 30,600.00 | 30,600.00 | 30,000.00 | 30,300.00 | 30,300.00 | -0.16% | 401,057 |
| Dec 8, 2025 | 31,000.00 | 31,000.00 | 30,300.00 | 30,350.00 | 30,350.00 | -1.94% | 328,938 |
| Dec 5, 2025 | 31,500.00 | 31,500.00 | 30,900.00 | 30,950.00 | 30,950.00 | -1.43% | 246,565 |
| Dec 4, 2025 | 31,250.00 | 31,500.00 | 31,200.00 | 31,400.00 | 31,400.00 | 0.48% | 265,220 |
| Dec 3, 2025 | 31,000.00 | 31,350.00 | 30,600.00 | 31,250.00 | 31,250.00 | 1.63% | 435,701 |
| Dec 2, 2025 | 30,600.00 | 30,900.00 | 30,200.00 | 30,750.00 | 30,750.00 | - | 456,336 |
| Dec 1, 2025 | 30,900.00 | 31,150.00 | 30,750.00 | 30,750.00 | 30,750.00 | -0.49% | 312,701 |
| Nov 28, 2025 | 31,400.00 | 31,500.00 | 30,900.00 | 30,900.00 | 30,900.00 | -1.44% | 406,133 |
| Nov 27, 2025 | 31,700.00 | 31,850.00 | 31,350.00 | 31,350.00 | 31,350.00 | -0.16% | 344,403 |
| Nov 26, 2025 | 31,200.00 | 31,450.00 | 31,000.00 | 31,400.00 | 31,400.00 | 1.29% | 327,362 |
| Nov 25, 2025 | 31,250.00 | 32,300.00 | 30,950.00 | 31,000.00 | 31,000.00 | -2.05% | 682,291 |
| Nov 24, 2025 | 31,950.00 | 32,500.00 | 31,650.00 | 31,650.00 | 31,650.00 | -0.78% | 264,785 |
| 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 |