Sonadezi Chau Duc Shareholding Company (HOSE:SZC)
Vietnam · Delayed Price · Currency is VND 18,200
+100 (0.55%)
At close: Sep 24, 2026
HOSE:SZC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 18,350.00 | 19,400.00 | 18,150.00 | 19,400.00 | 18,402.57 | 6.89% | 531,135 |
| Aug 6, 2026 | 18,500.00 | 18,550.00 | 18,150.00 | 18,150.00 | 17,216.84 | -1.63% | 348,062 |
| Aug 5, 2026 | 18,700.00 | 18,950.00 | 18,350.00 | 18,450.00 | 17,501.41 | -1.07% | 453,894 |
| Aug 4, 2026 | 18,650.00 | 18,950.00 | 18,600.00 | 18,650.00 | 17,691.13 | 0.27% | 264,412 |
| Aug 3, 2026 | 17,650.00 | 18,700.00 | 17,650.00 | 18,600.00 | 17,643.70 | 5.38% | 524,144 |
| Jul 31, 2026 | 18,100.00 | 18,150.00 | 17,650.00 | 17,650.00 | 16,742.54 | -1.67% | 384,491 |
| Jul 30, 2026 | 17,200.00 | 18,100.00 | 17,200.00 | 17,950.00 | 17,027.12 | 3.46% | 367,800 |
| Jul 29, 2026 | 17,400.00 | 17,800.00 | 17,200.00 | 17,350.00 | 16,457.97 | -0.29% | 231,089 |
| Jul 28, 2026 | 17,000.00 | 17,550.00 | 16,900.00 | 17,400.00 | 16,505.40 | 1.46% | 446,808 |
| Jul 27, 2026 | 18,150.00 | 18,400.00 | 17,150.00 | 17,150.00 | 16,268.25 | -6.79% | 694,086 |
| Jul 24, 2026 | 18,750.00 | 18,750.00 | 18,400.00 | 18,400.00 | 17,453.98 | -2.39% | 163,011 |
| Jul 23, 2026 | 18,650.00 | 18,900.00 | 17,800.00 | 18,850.00 | 17,880.85 | 0.53% | 496,733 |
| Jul 22, 2026 | 18,950.00 | 19,150.00 | 18,650.00 | 18,750.00 | 17,785.99 | -1.57% | 299,066 |
| Jul 21, 2026 | 19,050.00 | 19,450.00 | 19,000.00 | 19,050.00 | 18,070.57 | -1.04% | 350,325 |
| Jul 20, 2026 | 19,400.00 | 20,200.00 | 19,200.00 | 19,250.00 | 18,260.28 | -4.70% | 431,300 |
| Jul 17, 2026 | 20,200.00 | 20,400.00 | 20,000.00 | 20,200.00 | 19,161.44 | 0.25% | 170,559 |
| Jul 16, 2026 | 20,400.00 | 20,400.00 | 19,800.00 | 20,150.00 | 19,114.01 | -1.23% | 395,096 |
| Jul 15, 2026 | 20,500.00 | 20,650.00 | 20,100.00 | 20,400.00 | 19,351.16 | -1.21% | 157,741 |
| Jul 14, 2026 | 20,200.00 | 20,700.00 | 20,200.00 | 20,650.00 | 19,588.30 | 0.49% | 172,415 |