Sonadezi Chau Duc Shareholding Company (HOSE:SZC)
Vietnam · Delayed Price · Currency is VND 18,400
-450 (-2.39%)
At close: Jul 24, 2026
HOSE:SZC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 18,650.00 | 18,900.00 | 17,800.00 | 18,850.00 | 18,850.00 | 0.53% | 496,733 |
| Jul 22, 2026 | 18,950.00 | 19,150.00 | 18,650.00 | 18,750.00 | 18,750.00 | -1.57% | 299,066 |
| Jul 21, 2026 | 19,050.00 | 19,450.00 | 19,000.00 | 19,050.00 | 19,050.00 | -1.04% | 350,325 |
| Jul 20, 2026 | 19,400.00 | 20,200.00 | 19,200.00 | 19,250.00 | 19,250.00 | -4.70% | 431,300 |
| Jul 17, 2026 | 20,200.00 | 20,400.00 | 20,000.00 | 20,200.00 | 20,200.00 | 0.25% | 170,559 |
| Jul 16, 2026 | 20,400.00 | 20,400.00 | 19,800.00 | 20,150.00 | 20,150.00 | -1.23% | 395,096 |
| Jul 15, 2026 | 20,500.00 | 20,650.00 | 20,100.00 | 20,400.00 | 20,400.00 | -1.21% | 157,741 |
| Jul 14, 2026 | 20,200.00 | 20,700.00 | 20,200.00 | 20,650.00 | 20,650.00 | 0.49% | 172,415 |
| Jul 13, 2026 | 20,800.00 | 20,900.00 | 20,200.00 | 20,550.00 | 20,550.00 | -2.14% | 375,677 |
| Jul 10, 2026 | 21,250.00 | 21,400.00 | 21,000.00 | 21,000.00 | 21,000.00 | -1.87% | 268,736 |
| Jul 9, 2026 | 21,300.00 | 21,500.00 | 21,300.00 | 21,400.00 | 21,400.00 | -0.23% | 144,232 |
| Jul 8, 2026 | 21,200.00 | 21,600.00 | 20,800.00 | 21,450.00 | 21,450.00 | 1.18% | 395,901 |
| Jul 7, 2026 | 21,150.00 | 21,300.00 | 20,950.00 | 21,200.00 | 21,200.00 | 0.47% | 425,229 |
| Jul 6, 2026 | 22,350.00 | 22,350.00 | 20,800.00 | 21,100.00 | 21,100.00 | -4.95% | 882,396 |
| Jul 3, 2026 | 22,550.00 | 22,650.00 | 22,150.00 | 22,200.00 | 22,200.00 | -1.55% | 419,766 |
| Jul 2, 2026 | 22,750.00 | 22,900.00 | 22,500.00 | 22,550.00 | 22,550.00 | -0.88% | 218,228 |
| Jul 1, 2026 | 22,500.00 | 22,800.00 | 22,500.00 | 22,750.00 | 22,750.00 | 1.34% | 274,854 |
| Jun 30, 2026 | 22,500.00 | 22,750.00 | 22,400.00 | 22,450.00 | 22,450.00 | - | 243,694 |
| Jun 29, 2026 | 22,100.00 | 22,450.00 | 22,100.00 | 22,450.00 | 22,450.00 | 0.67% | 235,084 |
| Jun 26, 2026 | 22,500.00 | 22,600.00 | 22,300.00 | 22,300.00 | 22,300.00 | -0.22% | 166,626 |
| Jun 25, 2026 | 22,500.00 | 22,500.00 | 22,300.00 | 22,350.00 | 22,350.00 | -0.67% | 153,032 |
| Jun 24, 2026 | 22,600.00 | 22,750.00 | 22,300.00 | 22,500.00 | 22,500.00 | -0.22% | 230,542 |
| Jun 23, 2026 | 23,200.00 | 23,200.00 | 22,550.00 | 22,550.00 | 22,550.00 | -1.96% | 442,191 |
| Jun 22, 2026 | 23,150.00 | 23,350.00 | 22,850.00 | 23,000.00 | 23,000.00 | -0.43% | 275,463 |
| Jun 19, 2026 | 23,550.00 | 23,550.00 | 23,100.00 | 23,100.00 | 23,100.00 | -0.86% | 336,066 |
| Jun 18, 2026 | 23,850.00 | 23,850.00 | 23,300.00 | 23,300.00 | 23,300.00 | -1.89% | 487,004 |
| Jun 17, 2026 | 23,550.00 | 24,200.00 | 23,550.00 | 23,750.00 | 23,750.00 | 1.06% | 687,457 |
| Jun 16, 2026 | 23,600.00 | 23,700.00 | 23,050.00 | 23,500.00 | 23,500.00 | -0.42% | 347,999 |
| Jun 15, 2026 | 23,700.00 | 23,900.00 | 23,300.00 | 23,600.00 | 23,600.00 | - | 670,046 |
| Jun 12, 2026 | 23,750.00 | 23,750.00 | 23,400.00 | 23,600.00 | 23,600.00 | -0.42% | 385,980 |
| Jun 11, 2026 | 22,700.00 | 23,700.00 | 22,550.00 | 23,700.00 | 23,700.00 | 4.18% | 1,180,671 |
| Jun 10, 2026 | 22,550.00 | 22,850.00 | 22,500.00 | 22,750.00 | 22,750.00 | 0.89% | 211,005 |
| Jun 9, 2026 | 22,250.00 | 22,650.00 | 22,200.00 | 22,550.00 | 22,550.00 | 1.35% | 292,483 |
| Jun 8, 2026 | 22,600.00 | 22,600.00 | 22,150.00 | 22,250.00 | 22,250.00 | -2.41% | 472,107 |
| Jun 5, 2026 | 23,150.00 | 23,150.00 | 22,700.00 | 22,800.00 | 22,800.00 | -0.44% | 322,018 |
| Jun 4, 2026 | 23,100.00 | 23,150.00 | 22,850.00 | 22,900.00 | 22,900.00 | -0.43% | 313,245 |
| Jun 3, 2026 | 22,800.00 | 23,000.00 | 22,550.00 | 23,000.00 | 23,000.00 | 0.22% | 533,085 |
| Jun 2, 2026 | 23,700.00 | 23,700.00 | 22,800.00 | 22,950.00 | 22,950.00 | -2.34% | 647,217 |
| Jun 1, 2026 | 23,000.00 | 23,800.00 | 23,000.00 | 23,500.00 | 23,500.00 | 3.75% | 772,304 |
| May 29, 2026 | 23,500.00 | 24,000.00 | 22,600.00 | 22,650.00 | 22,650.00 | -6.79% | 5,026,173 |
| May 28, 2026 | 24,850.00 | 24,850.00 | 24,300.00 | 24,300.00 | 24,300.00 | -1.62% | 681,445 |
| May 27, 2026 | 24,950.00 | 25,100.00 | 24,700.00 | 24,700.00 | 24,700.00 | -0.80% | 589,072 |
| May 26, 2026 | 25,100.00 | 25,100.00 | 24,750.00 | 24,900.00 | 24,900.00 | -0.40% | 405,993 |
| May 25, 2026 | 24,800.00 | 25,250.00 | 24,800.00 | 25,000.00 | 25,000.00 | 1.21% | 331,645 |
| May 22, 2026 | 25,000.00 | 25,050.00 | 24,350.00 | 24,700.00 | 24,700.00 | -1.20% | 594,659 |
| May 21, 2026 | 25,450.00 | 25,550.00 | 24,850.00 | 25,000.00 | 25,000.00 | -1.57% | 443,839 |
| May 20, 2026 | 25,500.00 | 25,800.00 | 24,250.00 | 25,400.00 | 25,400.00 | -0.39% | 694,591 |
| May 19, 2026 | 25,600.00 | 25,950.00 | 25,500.00 | 25,500.00 | 25,500.00 | -0.20% | 466,259 |
| May 18, 2026 | 25,900.00 | 25,900.00 | 25,550.00 | 25,550.00 | 25,550.00 | -1.35% | 638,967 |
| May 15, 2026 | 26,050.00 | 26,250.00 | 25,700.00 | 25,900.00 | 25,900.00 | -0.58% | 497,575 |