Sonadezi Chau Duc Shareholding Company (HOSE:SZC)
Vietnam · Delayed Price · Currency is VND 24,700
-300 (-1.20%)
At close: May 22, 2026
HOSE:SZC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |