Sonadezi Chau Duc Shareholding Company (HOSE:SZC)
Vietnam · Delayed Price · Currency is VND 22,200
-350 (-1.55%)
At close: Jul 3, 2026
HOSE:SZC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 26,300.00 | 26,550.00 | 26,000.00 | 26,050.00 | 26,050.00 | -0.95% | 295,077 |
| May 13, 2026 | 25,700.00 | 26,350.00 | 25,650.00 | 26,300.00 | 26,300.00 | 1.74% | 440,147 |
| May 12, 2026 | 26,000.00 | 26,050.00 | 25,700.00 | 25,850.00 | 25,850.00 | 0.58% | 469,021 |
| May 11, 2026 | 26,700.00 | 26,800.00 | 25,700.00 | 25,700.00 | 25,700.00 | -3.75% | 1,331,788 |
| May 8, 2026 | 27,250.00 | 27,300.00 | 26,450.00 | 26,700.00 | 26,700.00 | -2.02% | 938,660 |
| May 7, 2026 | 27,650.00 | 27,650.00 | 27,200.00 | 27,250.00 | 27,250.00 | - | 648,502 |
| May 6, 2026 | 27,200.00 | 27,350.00 | 26,900.00 | 27,250.00 | 27,250.00 | 0.93% | 416,850 |
| May 5, 2026 | 27,150.00 | 27,450.00 | 27,000.00 | 27,000.00 | 27,000.00 | -1.82% | 439,031 |
| 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 |