Sonadezi Chau Duc Shareholding Company (HOSE:SZC)
Vietnam · Delayed Price · Currency is VND 19,400
+800 (4.30%)
At close: Oct 21, 2026
HOSE:SZC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 18,950.00 | 19,450.00 | 18,700.00 | 19,400.00 | 19,400.00 | 4.30% | 1,477,663 |
| Oct 20, 2026 | 17,400.00 | 18,600.00 | 17,350.00 | 18,600.00 | 18,600.00 | 6.90% | 898,634 |
| Oct 19, 2026 | 17,650.00 | 17,650.00 | 17,350.00 | 17,400.00 | 17,400.00 | - | 217,202 |
| Oct 16, 2026 | 17,600.00 | 17,750.00 | 17,400.00 | 17,400.00 | 17,400.00 | -0.29% | 319,990 |
| Oct 15, 2026 | 17,350.00 | 17,600.00 | 17,250.00 | 17,450.00 | 17,450.00 | 0.58% | 208,708 |
| Oct 14, 2026 | 17,350.00 | 17,450.00 | 17,050.00 | 17,350.00 | 17,350.00 | -0.57% | 191,958 |
| Oct 13, 2026 | 17,250.00 | 17,700.00 | 17,250.00 | 17,450.00 | 17,450.00 | - | 275,866 |
| Oct 12, 2026 | 16,950.00 | 17,450.00 | 16,900.00 | 17,450.00 | 17,450.00 | 3.25% | 302,314 |
| Oct 9, 2026 | 17,150.00 | 17,300.00 | 16,850.00 | 16,900.00 | 16,900.00 | -1.46% | 257,017 |
| Oct 8, 2026 | 17,050.00 | 17,550.00 | 17,050.00 | 17,150.00 | 17,150.00 | 0.59% | 261,906 |
| Oct 7, 2026 | 16,550.00 | 17,050.00 | 16,550.00 | 17,050.00 | 17,050.00 | 2.10% | 205,255 |
| Oct 6, 2026 | 16,550.00 | 16,800.00 | 16,200.00 | 16,700.00 | 16,700.00 | 0.91% | 293,605 |
| Oct 5, 2026 | 16,800.00 | 16,900.00 | 16,450.00 | 16,550.00 | 16,550.00 | -1.49% | 266,826 |
| Oct 2, 2026 | 17,100.00 | 17,300.00 | 16,700.00 | 16,800.00 | 16,800.00 | -2.04% | 239,001 |
| Oct 1, 2026 | 17,200.00 | 17,450.00 | 17,050.00 | 17,150.00 | 17,150.00 | -0.87% | 107,666 |
| Sep 30, 2026 | 17,200.00 | 17,600.00 | 17,200.00 | 17,300.00 | 17,300.00 | 0.58% | 248,801 |
| Sep 29, 2026 | 17,300.00 | 17,400.00 | 17,200.00 | 17,200.00 | 17,200.00 | -0.58% | 213,971 |
| Sep 28, 2026 | 17,900.00 | 17,900.00 | 17,200.00 | 17,300.00 | 17,300.00 | -3.08% | 382,651 |
| Sep 25, 2026 | 18,100.00 | 18,250.00 | 17,800.00 | 17,850.00 | 17,850.00 | -1.92% | 172,773 |
| Sep 24, 2026 | 18,000.00 | 18,600.00 | 18,000.00 | 18,200.00 | 18,200.00 | 0.55% | 466,592 |
| Sep 23, 2026 | 17,900.00 | 18,200.00 | 17,650.00 | 18,100.00 | 18,100.00 | 2.26% | 341,157 |
| Sep 22, 2026 | 17,750.00 | 17,900.00 | 17,550.00 | 17,700.00 | 17,700.00 | - | 246,593 |
| Sep 21, 2026 | 17,900.00 | 18,000.00 | 17,650.00 | 17,700.00 | 17,700.00 | -0.84% | 283,805 |
| Sep 18, 2026 | 17,650.00 | 17,950.00 | 17,650.00 | 17,850.00 | 17,850.00 | 1.13% | 204,599 |
| Sep 17, 2026 | 17,550.00 | 17,950.00 | 17,550.00 | 17,650.00 | 17,650.00 | 0.57% | 233,936 |
| Sep 16, 2026 | 17,700.00 | 17,900.00 | 17,500.00 | 17,550.00 | 17,550.00 | - | 317,566 |
| Sep 15, 2026 | 17,700.00 | 17,900.00 | 17,550.00 | 17,550.00 | 17,550.00 | -0.28% | 244,453 |
| Sep 14, 2026 | 18,000.00 | 18,050.00 | 17,600.00 | 17,600.00 | 17,600.00 | -2.22% | 311,381 |
| Sep 11, 2026 | 18,550.00 | 18,550.00 | 18,000.00 | 18,000.00 | 18,000.00 | -2.44% | 354,289 |
| Sep 10, 2026 | 19,600.00 | 19,600.00 | 19,300.00 | 19,450.00 | 18,450.00 | -0.77% | 285,410 |
| Sep 9, 2026 | 19,950.00 | 20,100.00 | 19,500.00 | 19,600.00 | 18,592.29 | -1.51% | 494,151 |
| Sep 8, 2026 | 20,300.00 | 20,300.00 | 19,900.00 | 19,900.00 | 18,876.86 | -1.00% | 276,961 |
| Sep 7, 2026 | 20,000.00 | 20,600.00 | 19,900.00 | 20,100.00 | 19,066.58 | 1.26% | 621,499 |
| Sep 4, 2026 | 19,850.00 | 20,150.00 | 19,800.00 | 19,850.00 | 18,829.43 | -0.25% | 188,468 |
| Sep 3, 2026 | 19,700.00 | 20,050.00 | 19,600.00 | 19,900.00 | 18,876.86 | 1.02% | 484,337 |
| Aug 28, 2026 | 19,750.00 | 19,900.00 | 19,700.00 | 19,700.00 | 18,687.15 | -0.25% | 281,167 |
| Aug 27, 2026 | 20,100.00 | 20,150.00 | 19,700.00 | 19,750.00 | 18,734.58 | -0.50% | 275,610 |
| Aug 26, 2026 | 19,600.00 | 20,450.00 | 19,600.00 | 19,850.00 | 18,829.43 | 0.76% | 587,043 |
| Aug 25, 2026 | 20,000.00 | 20,350.00 | 19,650.00 | 19,700.00 | 18,687.15 | 0.77% | 667,290 |
| Aug 24, 2026 | 19,850.00 | 19,950.00 | 19,550.00 | 19,550.00 | 18,544.86 | -0.76% | 559,000 |
| Aug 21, 2026 | 18,950.00 | 19,750.00 | 18,900.00 | 19,700.00 | 18,687.15 | 3.96% | 685,608 |
| Aug 20, 2026 | 19,400.00 | 19,400.00 | 18,800.00 | 18,950.00 | 17,975.71 | -0.79% | 245,946 |
| Aug 19, 2026 | 19,350.00 | 19,500.00 | 18,950.00 | 19,100.00 | 18,117.99 | -0.26% | 317,040 |
| Aug 18, 2026 | 19,600.00 | 20,000.00 | 19,150.00 | 19,150.00 | 18,165.42 | -2.54% | 411,435 |
| Aug 17, 2026 | 19,500.00 | 19,750.00 | 19,400.00 | 19,650.00 | 18,639.72 | 0.77% | 291,191 |
| Aug 14, 2026 | 19,800.00 | 20,000.00 | 19,500.00 | 19,500.00 | 18,497.43 | -2.26% | 552,398 |
| Aug 13, 2026 | 20,450.00 | 20,450.00 | 19,900.00 | 19,950.00 | 18,924.29 | -0.99% | 619,559 |
| Aug 12, 2026 | 20,050.00 | 20,650.00 | 19,800.00 | 20,150.00 | 19,114.01 | 0.50% | 767,196 |
| Aug 11, 2026 | 20,500.00 | 20,500.00 | 19,950.00 | 20,050.00 | 19,019.15 | -2.20% | 630,445 |
| Aug 10, 2026 | 20,400.00 | 20,500.00 | 19,900.00 | 20,500.00 | 19,446.02 | 5.67% | 1,278,961 |