Sonadezi Chau Duc Shareholding Company (HOSE:SZC)
Vietnam · Delayed Price · Currency is VND 19,700
-50 (-0.25%)
At close: Aug 28, 2026
HOSE:SZC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 19,750.00 | 19,900.00 | 19,700.00 | 19,700.00 | 19,700.00 | -0.25% | 281,167 |
| Aug 27, 2026 | 20,100.00 | 20,150.00 | 19,700.00 | 19,750.00 | 19,750.00 | -0.50% | 275,610 |
| Aug 26, 2026 | 19,600.00 | 20,450.00 | 19,600.00 | 19,850.00 | 19,850.00 | 0.76% | 587,043 |
| Aug 25, 2026 | 20,000.00 | 20,350.00 | 19,650.00 | 19,700.00 | 19,700.00 | 0.77% | 667,290 |
| Aug 24, 2026 | 19,850.00 | 19,950.00 | 19,550.00 | 19,550.00 | 19,550.00 | -0.76% | 559,000 |
| Aug 21, 2026 | 18,950.00 | 19,750.00 | 18,900.00 | 19,700.00 | 19,700.00 | 3.96% | 685,608 |
| Aug 20, 2026 | 19,400.00 | 19,400.00 | 18,800.00 | 18,950.00 | 18,950.00 | -0.79% | 245,946 |
| Aug 19, 2026 | 19,350.00 | 19,500.00 | 18,950.00 | 19,100.00 | 19,100.00 | -0.26% | 317,040 |
| Aug 18, 2026 | 19,600.00 | 20,000.00 | 19,150.00 | 19,150.00 | 19,150.00 | -2.54% | 411,435 |
| Aug 17, 2026 | 19,500.00 | 19,750.00 | 19,400.00 | 19,650.00 | 19,650.00 | 0.77% | 291,191 |
| Aug 14, 2026 | 19,800.00 | 20,000.00 | 19,500.00 | 19,500.00 | 19,500.00 | -2.26% | 552,398 |
| Aug 13, 2026 | 20,450.00 | 20,450.00 | 19,900.00 | 19,950.00 | 19,950.00 | -0.99% | 619,559 |
| Aug 12, 2026 | 20,050.00 | 20,650.00 | 19,800.00 | 20,150.00 | 20,150.00 | 0.50% | 767,196 |
| Aug 11, 2026 | 20,500.00 | 20,500.00 | 19,950.00 | 20,050.00 | 20,050.00 | -2.20% | 630,445 |
| Aug 10, 2026 | 20,400.00 | 20,500.00 | 19,900.00 | 20,500.00 | 20,500.00 | 5.67% | 1,278,961 |
| Aug 7, 2026 | 18,350.00 | 19,400.00 | 18,150.00 | 19,400.00 | 19,400.00 | 6.89% | 531,135 |
| Aug 6, 2026 | 18,500.00 | 18,550.00 | 18,150.00 | 18,150.00 | 18,150.00 | -1.63% | 348,062 |
| Aug 5, 2026 | 18,700.00 | 18,950.00 | 18,350.00 | 18,450.00 | 18,450.00 | -1.07% | 453,894 |
| Aug 4, 2026 | 18,650.00 | 18,950.00 | 18,600.00 | 18,650.00 | 18,650.00 | 0.27% | 264,412 |
| Aug 3, 2026 | 17,650.00 | 18,700.00 | 17,650.00 | 18,600.00 | 18,600.00 | 5.38% | 524,144 |
| Jul 31, 2026 | 18,100.00 | 18,150.00 | 17,650.00 | 17,650.00 | 17,650.00 | -1.67% | 384,491 |
| Jul 30, 2026 | 17,200.00 | 18,100.00 | 17,200.00 | 17,950.00 | 17,950.00 | 3.46% | 367,800 |
| Jul 29, 2026 | 17,400.00 | 17,800.00 | 17,200.00 | 17,350.00 | 17,350.00 | -0.29% | 231,089 |
| Jul 28, 2026 | 17,000.00 | 17,550.00 | 16,900.00 | 17,400.00 | 17,400.00 | 1.46% | 446,808 |
| Jul 27, 2026 | 18,150.00 | 18,400.00 | 17,150.00 | 17,150.00 | 17,150.00 | -6.79% | 694,086 |
| Jul 24, 2026 | 18,750.00 | 18,750.00 | 18,400.00 | 18,400.00 | 18,400.00 | -2.39% | 163,011 |
| 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 |