Sonadezi Chau Duc Shareholding Company (HOSE:SZC)
Vietnam · Delayed Price · Currency is VND 27,500
+300 (1.10%)
At close: May 4, 2026
HOSE:SZC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 27,400.00 | 27,700.00 | 27,200.00 | 27,500.00 | 27,500.00 | 1.10% | 361,838 |
| Apr 29, 2026 | 27,100.00 | 27,300.00 | 27,000.00 | 27,200.00 | 27,200.00 | - | 596,305 |
| Apr 28, 2026 | 27,700.00 | 28,000.00 | 27,150.00 | 27,200.00 | 27,200.00 | -1.81% | 588,853 |
| Apr 24, 2026 | 28,000.00 | 28,000.00 | 27,500.00 | 27,700.00 | 27,700.00 | -1.07% | 534,851 |
| Apr 23, 2026 | 28,250.00 | 28,250.00 | 27,650.00 | 28,000.00 | 28,000.00 | -1.06% | 747,161 |
| Apr 22, 2026 | 28,550.00 | 28,550.00 | 28,200.00 | 28,300.00 | 28,300.00 | -0.18% | 226,876 |
| Apr 21, 2026 | 29,100.00 | 29,150.00 | 28,250.00 | 28,350.00 | 28,350.00 | -2.24% | 830,696 |
| Apr 20, 2026 | 29,050.00 | 29,350.00 | 28,800.00 | 29,000.00 | 29,000.00 | -0.34% | 442,610 |
| Apr 17, 2026 | 29,450.00 | 29,950.00 | 29,050.00 | 29,100.00 | 29,100.00 | -0.51% | 897,315 |
| Apr 16, 2026 | 28,950.00 | 29,500.00 | 28,700.00 | 29,250.00 | 29,250.00 | 1.21% | 1,029,580 |
| Apr 15, 2026 | 29,350.00 | 29,500.00 | 28,900.00 | 28,900.00 | 28,900.00 | - | 731,782 |
| Apr 14, 2026 | 29,250.00 | 29,500.00 | 28,850.00 | 28,900.00 | 28,900.00 | -0.52% | 532,379 |
| Apr 13, 2026 | 28,800.00 | 29,300.00 | 28,550.00 | 29,050.00 | 29,050.00 | 0.69% | 542,396 |
| Apr 10, 2026 | 29,100.00 | 29,350.00 | 28,750.00 | 28,850.00 | 28,850.00 | 0.35% | 534,829 |
| Apr 9, 2026 | 28,700.00 | 29,500.00 | 28,450.00 | 28,750.00 | 28,750.00 | 0.35% | 1,029,289 |
| Apr 8, 2026 | 29,000.00 | 29,000.00 | 28,150.00 | 28,650.00 | 28,650.00 | 3.62% | 983,063 |
| Apr 7, 2026 | 27,400.00 | 27,900.00 | 27,400.00 | 27,650.00 | 27,650.00 | 0.91% | 242,114 |
| Apr 6, 2026 | 28,200.00 | 28,250.00 | 27,400.00 | 27,400.00 | 27,400.00 | -2.66% | 601,481 |
| Apr 3, 2026 | 28,650.00 | 28,900.00 | 28,100.00 | 28,150.00 | 28,150.00 | -1.75% | 496,903 |
| Apr 2, 2026 | 29,200.00 | 29,400.00 | 28,400.00 | 28,650.00 | 28,650.00 | -1.72% | 554,383 |
| Apr 1, 2026 | 29,500.00 | 29,900.00 | 29,150.00 | 29,150.00 | 29,150.00 | - | 651,756 |
| Mar 31, 2026 | 29,500.00 | 29,550.00 | 29,100.00 | 29,150.00 | 29,150.00 | -0.34% | 420,118 |
| Mar 30, 2026 | 28,800.00 | 29,850.00 | 28,600.00 | 29,250.00 | 29,250.00 | -0.85% | 864,647 |
| Mar 27, 2026 | 28,250.00 | 29,650.00 | 28,200.00 | 29,500.00 | 29,500.00 | 4.24% | 1,198,368 |
| Mar 26, 2026 | 28,850.00 | 28,850.00 | 28,000.00 | 28,300.00 | 28,300.00 | -0.70% | 496,450 |
| Mar 25, 2026 | 28,250.00 | 28,900.00 | 28,250.00 | 28,500.00 | 28,500.00 | 2.70% | 602,112 |
| Mar 24, 2026 | 27,900.00 | 28,000.00 | 27,350.00 | 27,750.00 | 27,750.00 | 2.59% | 380,016 |
| Mar 23, 2026 | 28,500.00 | 28,800.00 | 27,050.00 | 27,050.00 | 27,050.00 | -6.88% | 923,731 |
| Mar 20, 2026 | 29,000.00 | 30,000.00 | 28,800.00 | 29,050.00 | 29,050.00 | 0.17% | 637,012 |
| Mar 19, 2026 | 28,800.00 | 29,300.00 | 28,800.00 | 29,000.00 | 29,000.00 | -1.19% | 543,773 |
| Mar 18, 2026 | 29,650.00 | 29,850.00 | 29,000.00 | 29,350.00 | 29,350.00 | -0.84% | 413,934 |
| Mar 17, 2026 | 30,100.00 | 30,650.00 | 29,600.00 | 29,600.00 | 29,600.00 | -1.17% | 462,226 |
| Mar 16, 2026 | 29,500.00 | 30,300.00 | 29,500.00 | 29,950.00 | 29,950.00 | 1.53% | 282,470 |
| Mar 13, 2026 | 29,400.00 | 30,200.00 | 29,400.00 | 29,500.00 | 29,500.00 | -1.01% | 572,877 |
| Mar 12, 2026 | 30,100.00 | 30,500.00 | 29,300.00 | 29,800.00 | 29,800.00 | -1.32% | 714,369 |
| Mar 11, 2026 | 28,950.00 | 30,200.00 | 28,700.00 | 30,200.00 | 30,200.00 | 5.96% | 770,899 |
| Mar 10, 2026 | 28,300.00 | 29,000.00 | 28,100.00 | 28,500.00 | 28,500.00 | 0.71% | 1,162,373 |
| Mar 9, 2026 | 28,300.00 | 29,000.00 | 28,300.00 | 28,300.00 | 28,300.00 | -6.91% | 833,384 |
| Mar 6, 2026 | 31,250.00 | 31,550.00 | 30,400.00 | 30,400.00 | 30,400.00 | -3.49% | 1,166,359 |
| Mar 5, 2026 | 32,400.00 | 32,700.00 | 31,500.00 | 31,500.00 | 31,500.00 | -2.02% | 916,558 |
| Mar 4, 2026 | 33,000.00 | 33,400.00 | 31,200.00 | 32,150.00 | 32,150.00 | -3.45% | 2,120,051 |
| Mar 3, 2026 | 34,500.00 | 35,050.00 | 33,200.00 | 33,300.00 | 33,300.00 | -3.48% | 1,220,558 |
| Mar 2, 2026 | 33,500.00 | 35,450.00 | 32,850.00 | 34,500.00 | 34,500.00 | - | 3,090,619 |
| Feb 27, 2026 | 35,000.00 | 35,100.00 | 34,000.00 | 34,500.00 | 34,500.00 | -0.58% | 1,056,131 |
| Feb 26, 2026 | 36,000.00 | 36,000.00 | 34,700.00 | 34,700.00 | 34,700.00 | -2.66% | 937,289 |
| Feb 25, 2026 | 34,300.00 | 36,150.00 | 34,300.00 | 35,650.00 | 35,650.00 | 3.94% | 2,373,870 |
| Feb 24, 2026 | 34,750.00 | 35,150.00 | 34,050.00 | 34,300.00 | 34,300.00 | -1.01% | 1,461,013 |
| Feb 23, 2026 | 34,400.00 | 35,100.00 | 34,300.00 | 34,650.00 | 34,650.00 | 2.36% | 1,025,098 |
| Feb 13, 2026 | 33,750.00 | 34,350.00 | 33,600.00 | 33,850.00 | 33,850.00 | - | 1,011,785 |
| Feb 12, 2026 | 34,100.00 | 34,100.00 | 33,750.00 | 33,850.00 | 33,850.00 | -0.29% | 620,046 |