HOSE USD
Sonadezi Chau Duc Shareholding Company (SZC.VN)
At close: 2:45 PM GMT+7
Currency in Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2024 | 39,200.00 | 41,300.00 | 38,950.00 | 41,300.00 | 41,300.00 | 9,167,400 |
| Nov 4, 2024 | 38,150.00 | 38,650.00 | 37,700.00 | 38,300.00 | 38,300.00 | 808,900 |
| Nov 1, 2024 | 38,650.00 | 38,800.00 | 38,000.00 | 38,250.00 | 38,250.00 | 1,873,400 |
| Oct 31, 2024 | 39,200.00 | 39,200.00 | 38,800.00 | 38,950.00 | 38,950.00 | 885,000 |
| Oct 29, 2024 | 38,950.00 | 39,700.00 | 38,700.00 | 38,800.00 | 38,800.00 | 2,547,800 |
| Oct 28, 2024 | 38,350.00 | 38,800.00 | 38,350.00 | 38,700.00 | 38,700.00 | 782,400 |
| Oct 25, 2024 | 38,100.00 | 38,700.00 | 38,000.00 | 38,350.00 | 38,350.00 | 1,047,000 |
| Oct 24, 2024 | 38,900.00 | 39,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 1,330,700 |
| Oct 23, 2024 | 38,500.00 | 38,900.00 | 38,000.00 | 38,900.00 | 38,900.00 | 848,700 |
| Oct 22, 2024 | 38,700.00 | 39,350.00 | 37,800.00 | 38,400.00 | 38,400.00 | 2,397,000 |
| Oct 21, 2024 | 39,000.00 | 39,000.00 | 38,600.00 | 38,800.00 | 38,800.00 | 895,200 |
| Oct 18, 2024 | 37,650.00 | 39,400.00 | 37,650.00 | 39,000.00 | 39,000.00 | 3,750,800 |
| Oct 17, 2024 | 37,750.00 | 37,750.00 | 36,950.00 | 37,650.00 | 37,650.00 | 1,316,800 |
| Oct 16, 2024 | 37,200.00 | 37,800.00 | 37,100.00 | 37,750.00 | 37,750.00 | 932,800 |
| Oct 15, 2024 | 38,000.00 | 38,450.00 | 37,200.00 | 37,250.00 | 37,250.00 | 1,608,700 |
| Oct 14, 2024 | 38,100.00 | 38,250.00 | 37,700.00 | 37,950.00 | 37,950.00 | 1,341,500 |
| Oct 11, 2024 | 37,300.00 | 38,100.00 | 37,300.00 | 37,850.00 | 37,850.00 | 1,876,900 |
| Oct 10, 2024 | 37,750.00 | 37,850.00 | 37,250.00 | 37,300.00 | 37,300.00 | 837,500 |
| Oct 9, 2024 | 36,650.00 | 37,550.00 | 36,650.00 | 37,550.00 | 37,550.00 | 2,053,100 |
| Oct 8, 2024 | 36,200.00 | 36,600.00 | 36,150.00 | 36,300.00 | 36,300.00 | 713,200 |
| Oct 7, 2024 | 36,600.00 | 36,800.00 | 36,100.00 | 36,200.00 | 36,200.00 | 451,400 |
| Oct 4, 2024 | 36,250.00 | 36,400.00 | 36,100.00 | 36,100.00 | 36,100.00 | 545,700 |
| Oct 3, 2024 | 37,200.00 | 37,550.00 | 36,100.00 | 36,100.00 | 36,100.00 | 1,685,600 |
| Oct 2, 2024 | 37,300.00 | 37,600.00 | 37,150.00 | 37,150.00 | 37,150.00 | 853,500 |
| Oct 1, 2024 | 37,700.00 | 38,200.00 | 37,600.00 | 37,650.00 | 37,650.00 | 1,104,200 |
| Sep 30, 2024 | 37,400.00 | 38,000.00 | 37,300.00 | 37,650.00 | 37,650.00 | 1,040,800 |
| Sep 27, 2024 | 37,500.00 | 37,850.00 | 37,200.00 | 37,300.00 | 37,300.00 | 1,160,100 |
| Sep 26, 2024 | 37,850.00 | 37,850.00 | 37,300.00 | 37,400.00 | 37,400.00 | 1,416,000 |
| Sep 25, 2024 | 38,000.00 | 38,000.00 | 37,650.00 | 37,750.00 | 37,750.00 | 723,100 |
| Sep 24, 2024 | 36,700.00 | 37,950.00 | 36,450.00 | 37,700.00 | 37,700.00 | 2,505,200 |
| Sep 23, 2024 | 37,000.00 | 37,000.00 | 36,400.00 | 36,500.00 | 36,500.00 | 628,300 |
| Sep 20, 2024 | 37,150.00 | 37,300.00 | 36,750.00 | 36,800.00 | 36,800.00 | 872,300 |
| Sep 19, 2024 | 36,350.00 | 37,100.00 | 36,150.00 | 37,000.00 | 37,000.00 | 1,328,400 |
| Sep 18, 2024 | 36,050.00 | 36,450.00 | 36,050.00 | 36,250.00 | 36,250.00 | 653,200 |
| Sep 17, 2024 | 35,150.00 | 36,100.00 | 35,050.00 | 36,100.00 | 36,100.00 | 730,200 |
| Sep 16, 2024 | 35,700.00 | 35,850.00 | 35,400.00 | 35,450.00 | 35,450.00 | 532,000 |
| Sep 13, 2024 | 35,400.00 | 35,750.00 | 35,350.00 | 35,550.00 | 35,550.00 | 549,800 |
| Sep 12, 2024 | 35,500.00 | 35,800.00 | 35,400.00 | 35,400.00 | 35,400.00 | 637,800 |
| Sep 11, 2024 | 35,250.00 | 35,550.00 | 35,000.00 | 35,250.00 | 35,250.00 | 689,000 |
| Sep 10, 2024 | 36,050.00 | 36,100.00 | 35,400.00 | 35,550.00 | 35,550.00 | 910,400 |
| Sep 9, 2024 | 36,350.00 | 36,350.00 | 35,600.00 | 35,950.00 | 35,950.00 | 1,157,000 |
| Sep 6, 2024 | 36,650.00 | 37,200.00 | 36,150.00 | 36,300.00 | 36,300.00 | 801,500 |
| Sep 5, 2024 | 36,900.00 | 37,400.00 | 36,600.00 | 36,800.00 | 36,800.00 | 714,200 |
| Sep 4, 2024 | 36,900.00 | 36,950.00 | 36,600.00 | 36,950.00 | 36,950.00 | 602,300 |
| Aug 30, 2024 | 37,150.00 | 37,250.00 | 36,950.00 | 37,100.00 | 37,100.00 | 811,800 |
| Aug 29, 2024 | 37,300.00 | 37,400.00 | 36,950.00 | 37,000.00 | 37,000.00 | 671,300 |
| Aug 28, 2024 | 37,300.00 | 37,500.00 | 36,800.00 | 37,200.00 | 37,200.00 | 1,158,700 |
| Aug 26, 2024 | 38,050.00 | 38,450.00 | 37,600.00 | 37,600.00 | 37,600.00 | 1,000,800 |
| Aug 23, 2024 | 37,950.00 | 38,000.00 | 37,500.00 | 38,000.00 | 38,000.00 | 1,001,000 |
| Aug 22, 2024 | 38,250.00 | 38,500.00 | 37,700.00 | 38,000.00 | 38,000.00 | 1,009,100 |
| Aug 21, 2024 | 38,450.00 | 38,450.00 | 38,000.00 | 38,200.00 | 38,200.00 | 941,000 |
| Aug 20, 2024 | 37,950.00 | 38,450.00 | 37,250.00 | 38,450.00 | 38,450.00 | 1,752,300 |
| Aug 19, 2024 | 38,000.00 | 38,300.00 | 37,800.00 | 37,950.00 | 37,950.00 | 761,000 |
| Aug 16, 2024 | 35,950.00 | 37,900.00 | 35,750.00 | 37,800.00 | 37,800.00 | 2,064,400 |
| Aug 15, 2024 | 35,700.00 | 35,700.00 | 35,200.00 | 35,700.00 | 35,700.00 | 789,600 |
| Aug 14, 2024 | 35,850.00 | 36,500.00 | 35,650.00 | 35,700.00 | 35,700.00 | 856,800 |
| Aug 13, 2024 | 35,950.00 | 36,450.00 | 35,650.00 | 36,000.00 | 36,000.00 | 2,750,100 |
| Aug 12, 2024 | 35,400.00 | 36,000.00 | 35,400.00 | 35,950.00 | 35,950.00 | 803,400 |
| Aug 9, 2024 | 35,300.00 | 35,750.00 | 35,300.00 | 35,650.00 | 35,650.00 | 941,600 |
| Aug 8, 2024 | 34,700.00 | 35,350.00 | 34,650.00 | 35,200.00 | 35,200.00 | 1,302,400 |
| Aug 7, 2024 | 34,900.00 | 35,450.00 | 34,550.00 | 35,300.00 | 35,300.00 | 680,300 |
| Aug 6, 2024 | 35,000.00 | 35,650.00 | 34,050.00 | 34,950.00 | 34,950.00 | 1,080,800 |
| Aug 5, 2024 | 35,700.00 | 36,000.00 | 34,200.00 | 34,200.00 | 34,200.00 | 1,587,900 |
| Aug 2, 2024 | 35,100.00 | 36,750.00 | 34,550.00 | 36,750.00 | 36,750.00 | 2,281,000 |
| Aug 1, 2024 | 38,450.00 | 38,450.00 | 36,500.00 | 36,600.00 | 36,600.00 | 1,509,500 |
| Jul 31, 2024 | 38,200.00 | 38,500.00 | 37,950.00 | 38,450.00 | 38,450.00 | 563,400 |
| Jul 30, 2024 | 38,800.00 | 39,200.00 | 38,100.00 | 38,300.00 | 38,300.00 | 762,300 |
| Jul 29, 2024 | 39,000.00 | 39,000.00 | 38,600.00 | 38,800.00 | 38,800.00 | 982,900 |
| Jul 26, 2024 | 38,000.00 | 38,500.00 | 37,950.00 | 38,500.00 | 38,500.00 | 1,004,500 |
| Jul 25, 2024 | 37,500.00 | 37,650.00 | 37,150.00 | 37,650.00 | 37,650.00 | 757,000 |
| Jul 24, 2024 | 36,600.00 | 38,200.00 | 35,950.00 | 37,700.00 | 37,700.00 | 1,477,100 |
| Jul 23, 2024 | 38,000.00 | 38,000.00 | 36,600.00 | 36,600.00 | 36,600.00 | 1,119,200 |
| Jul 22, 2024 | 38,650.00 | 38,800.00 | 37,200.00 | 37,400.00 | 37,400.00 | 1,330,200 |
| Jul 19, 2024 | 39,200.00 | 39,450.00 | 38,300.00 | 38,650.00 | 38,650.00 | 748,900 |
| Jul 18, 2024 | 38,800.00 | 39,200.00 | 38,450.00 | 39,200.00 | 39,200.00 | 932,600 |
| Jul 17, 2024 | 40,200.00 | 40,200.00 | 37,500.00 | 38,650.00 | 38,650.00 | 1,304,500 |
| Jul 16, 2024 | 39,950.00 | 40,700.00 | 39,750.00 | 39,750.00 | 39,750.00 | 842,800 |
| Jul 15, 2024 | 40,050.00 | 40,400.00 | 39,600.00 | 39,750.00 | 39,750.00 | 712,800 |
| Jul 12, 2024 | 40,550.00 | 40,650.00 | 39,800.00 | 40,050.00 | 40,050.00 | 582,600 |
| Jul 11, 2024 | 40,700.00 | 40,900.00 | 40,350.00 | 40,350.00 | 40,350.00 | 780,600 |
| Jul 10, 2024 | 40,900.00 | 41,000.00 | 40,350.00 | 40,350.00 | 40,350.00 | 1,039,300 |
| Jul 9, 2024 | 40,850.00 | 41,250.00 | 40,600.00 | 40,900.00 | 40,900.00 | 875,400 |
| Jul 8, 2024 | 39,500.00 | 40,900.00 | 39,500.00 | 40,900.00 | 40,900.00 | 1,620,200 |
| Jul 5, 2024 | 39,850.00 | 39,950.00 | 39,300.00 | 39,400.00 | 39,400.00 | 1,134,400 |
| Jul 4, 2024 | 40,150.00 | 40,250.00 | 39,600.00 | 39,850.00 | 39,850.00 | 808,800 |
| Jul 3, 2024 | 40,000.00 | 40,500.00 | 39,950.00 | 40,150.00 | 40,150.00 | 733,700 |
| Jul 2, 2024 | 39,300.00 | 40,500.00 | 39,200.00 | 40,500.00 | 40,500.00 | 1,326,500 |
| Jul 1, 2024 | 38,600.00 | 39,250.00 | 38,600.00 | 39,000.00 | 39,000.00 | 578,300 |
| Jun 28, 2024 | 40,400.00 | 40,500.00 | 38,350.00 | 38,750.00 | 38,750.00 | 1,390,500 |
| Jun 27, 2024 | 39,800.00 | 40,700.00 | 39,650.00 | 40,400.00 | 40,400.00 | 986,300 |
| Jun 26, 2024 | 39,950.00 | 39,950.00 | 39,050.00 | 39,800.00 | 39,800.00 | 1,202,700 |
| Jun 25, 2024 | 40,150.00 | 40,600.00 | 39,050.00 | 39,850.00 | 39,850.00 | 1,559,100 |
| Jun 24, 2024 | 42,800.00 | 43,300.00 | 40,000.00 | 40,000.00 | 40,000.00 | 2,952,700 |
| Jun 21, 2024 | 42,450.00 | 43,250.00 | 42,200.00 | 42,900.00 | 42,900.00 | 1,982,500 |
| Jun 20, 2024 | 41,950.00 | 42,450.00 | 41,500.00 | 42,250.00 | 42,250.00 | 1,487,800 |
| Jun 19, 2024 | 41,950.00 | 42,100.00 | 41,800.00 | 41,800.00 | 41,800.00 | 1,403,000 |
| Jun 18, 2024 | 42,000.00 | 42,200.00 | 41,800.00 | 41,850.00 | 41,850.00 | 834,100 |
| Jun 17, 2024 | 42,150.00 | 42,400.00 | 41,800.00 | 41,800.00 | 41,800.00 | 1,728,100 |
| Jun 14, 2024 | 43,300.00 | 43,750.00 | 42,000.00 | 42,000.00 | 42,000.00 | 2,902,600 |
| Jun 13, 2024 | 43,300.00 | 43,300.00 | 43,000.00 | 43,150.00 | 43,150.00 | 1,422,700 |
| Jun 12, 2024 | 42,850.00 | 43,300.00 | 42,850.00 | 43,000.00 | 43,000.00 | 1,824,600 |
| Jun 11, 2024 | 42,450.00 | 42,850.00 | 42,400.00 | 42,700.00 | 42,700.00 | 1,830,900 |
| Jun 10, 2024 | 42,200.00 | 42,850.00 | 42,150.00 | 42,450.00 | 42,450.00 | 1,365,300 |
| Jun 7, 2024 | 42,500.00 | 42,700.00 | 41,950.00 | 42,150.00 | 42,150.00 | 1,816,200 |
| Jun 6, 2024 | 42,850.00 | 42,950.00 | 42,000.00 | 42,250.00 | 42,250.00 | 2,100,200 |
| Jun 5, 2024 | 43,300.00 | 43,800.00 | 42,800.00 | 42,800.00 | 42,800.00 | 2,808,600 |
| Jun 4, 2024 | 43,000.00 | 43,500.00 | 42,700.00 | 42,800.00 | 42,800.00 | 2,093,600 |
| Jun 3, 2024 | 42,800.00 | 43,150.00 | 42,650.00 | 42,800.00 | 42,800.00 | 2,092,900 |
| May 31, 2024 | 43,500.00 | 43,600.00 | 42,500.00 | 42,500.00 | 42,500.00 | 2,859,000 |
| May 30, 2024 | 43,900.00 | 44,250.00 | 42,600.00 | 43,500.00 | 43,500.00 | 5,529,900 |
| May 29, 2024 | 45,500.00 | 45,800.00 | 44,300.00 | 44,600.00 | 44,600.00 | 2,057,400 |
| May 28, 2024 | 42,800.00 | 45,400.00 | 42,450.00 | 45,400.00 | 45,400.00 | 4,937,900 |
| May 27, 2024 | 42,400.00 | 42,850.00 | 42,050.00 | 42,450.00 | 42,450.00 | 749,300 |
| May 24, 2024 | 42,500.00 | 43,400.00 | 41,500.00 | 42,300.00 | 42,300.00 | 2,383,000 |
| May 23, 2024 | 42,300.00 | 42,950.00 | 41,900.00 | 42,900.00 | 42,900.00 | 1,844,000 |
| May 22, 2024 | 44,000.00 | 44,000.00 | 42,250.00 | 42,350.00 | 42,350.00 | 2,260,100 |
| May 21, 2024 | 43,600.00 | 43,650.00 | 42,850.00 | 43,500.00 | 43,500.00 | 1,531,400 |
| May 20, 2024 | 43,300.00 | 44,450.00 | 43,250.00 | 43,700.00 | 43,700.00 | 2,422,700 |
| May 17, 2024 | 42,800.00 | 43,800.00 | 42,450.00 | 43,250.00 | 43,250.00 | 1,984,600 |
| May 16, 2024 | 43,800.00 | 43,800.00 | 42,700.00 | 42,800.00 | 42,800.00 | 2,033,700 |
| May 15, 2024 | 43,100.00 | 43,200.00 | 42,750.00 | 43,050.00 | 43,050.00 | 1,255,700 |
| May 14, 2024 | 42,000.00 | 43,650.00 | 41,700.00 | 43,000.00 | 43,000.00 | 3,501,400 |
| May 13, 2024 | 41,800.00 | 42,250.00 | 41,200.00 | 41,700.00 | 41,700.00 | 1,277,200 |
| May 10, 2024 | 41,900.00 | 41,950.00 | 41,200.00 | 41,750.00 | 41,750.00 | 1,248,400 |
| May 9, 2024 | 42,000.00 | 42,800.00 | 41,650.00 | 41,850.00 | 41,850.00 | 1,808,800 |
| May 8, 2024 | 41,500.00 | 42,350.00 | 41,000.00 | 42,000.00 | 42,000.00 | 1,810,900 |
| May 7, 2024 | 41,650.00 | 42,100.00 | 41,300.00 | 42,100.00 | 42,100.00 | 1,333,200 |
| May 6, 2024 | 41,100.00 | 42,100.00 | 40,900.00 | 41,650.00 | 41,650.00 | 2,148,300 |
| May 3, 2024 | 41,300.00 | 41,300.00 | 40,400.00 | 40,900.00 | 40,900.00 | 1,293,100 |
| May 2, 2024 | 40,250.00 | 41,500.00 | 39,900.00 | 41,000.00 | 41,000.00 | 1,491,500 |
| Apr 26, 2024 | 39,500.00 | 40,350.00 | 39,450.00 | 40,200.00 | 40,200.00 | 1,248,700 |
| Apr 25, 2024 | 39,800.00 | 40,800.00 | 39,500.00 | 40,000.00 | 40,000.00 | 1,335,800 |
| Apr 24, 2024 | 1,000.00 Dividend | |||||
| Apr 24, 2024 | 39,250.00 | 41,000.00 | 39,100.00 | 39,850.00 | 39,850.00 | 1,385,800 |
| Apr 23, 2024 | 39,200.00 | 40,650.00 | 39,150.00 | 39,500.00 | 38,500.00 | 2,168,100 |
| Apr 22, 2024 | 40,000.00 | 40,000.00 | 39,000.00 | 39,500.00 | 38,500.00 | 967,100 |
| Apr 19, 2024 | 39,100.00 | 39,900.00 | 38,350.00 | 39,250.00 | 38,256.33 | 1,780,000 |
| Apr 17, 2024 | 38,600.00 | 40,100.00 | 38,200.00 | 39,200.00 | 38,207.59 | 2,430,400 |
| Apr 16, 2024 | 38,100.00 | 38,550.00 | 37,400.00 | 38,500.00 | 37,525.32 | 1,954,400 |
| Apr 15, 2024 | 41,150.00 | 41,950.00 | 38,350.00 | 38,350.00 | 37,379.11 | 2,041,600 |
| Apr 12, 2024 | 40,750.00 | 41,400.00 | 40,750.00 | 41,200.00 | 40,156.96 | 795,900 |
| Apr 11, 2024 | 40,300.00 | 40,900.00 | 39,900.00 | 40,500.00 | 39,474.68 | 1,082,100 |
| Apr 10, 2024 | 41,200.00 | 41,350.00 | 40,750.00 | 40,900.00 | 39,864.55 | 642,500 |
| Apr 9, 2024 | 40,000.00 | 41,400.00 | 40,000.00 | 41,200.00 | 40,156.96 | 1,291,700 |
| Apr 8, 2024 | 41,150.00 | 41,500.00 | 40,100.00 | 40,100.00 | 39,084.81 | 2,039,100 |
| Apr 5, 2024 | 43,150.00 | 43,150.00 | 41,150.00 | 41,150.00 | 40,108.23 | 2,617,900 |
| Apr 4, 2024 | 43,900.00 | 44,250.00 | 43,250.00 | 43,350.00 | 42,252.53 | 1,319,700 |
| Apr 3, 2024 | 44,100.00 | 44,950.00 | 43,750.00 | 44,250.00 | 43,129.75 | 4,380,800 |
| Apr 2, 2024 | 43,600.00 | 44,300.00 | 43,100.00 | 44,300.00 | 43,178.48 | 1,358,000 |
| Apr 1, 2024 | 44,000.00 | 44,350.00 | 43,600.00 | 43,750.00 | 42,642.40 | 1,057,400 |
| Mar 29, 2024 | 43,300.00 | 44,950.00 | 43,100.00 | 44,000.00 | 42,886.07 | 2,945,800 |
| Mar 28, 2024 | 43,500.00 | 43,500.00 | 42,900.00 | 43,050.00 | 41,960.13 | 1,114,200 |
| Mar 27, 2024 | 43,600.00 | 43,600.00 | 43,050.00 | 43,250.00 | 42,155.06 | 848,200 |
| Mar 26, 2024 | 42,550.00 | 43,450.00 | 42,550.00 | 43,350.00 | 42,252.53 | 867,500 |
| Mar 25, 2024 | 43,300.00 | 43,450.00 | 42,200.00 | 42,550.00 | 41,472.79 | 2,000,400 |
| Mar 22, 2024 | 43,350.00 | 43,900.00 | 43,150.00 | 43,300.00 | 42,203.80 | 1,753,500 |
| Mar 21, 2024 | 43,600.00 | 43,600.00 | 43,050.00 | 43,500.00 | 42,398.73 | 1,366,700 |
| Mar 20, 2024 | 42,400.00 | 43,500.00 | 42,050.00 | 43,150.00 | 42,057.59 | 1,098,300 |
| Mar 19, 2024 | 42,500.00 | 42,700.00 | 41,850.00 | 42,450.00 | 41,375.32 | 1,408,600 |
| Mar 18, 2024 | 44,950.00 | 44,950.00 | 41,850.00 | 42,200.00 | 41,131.64 | 3,889,300 |
| Mar 15, 2024 | 44,800.00 | 45,000.00 | 44,050.00 | 45,000.00 | 43,860.76 | 2,592,000 |
| Mar 14, 2024 | 45,400.00 | 46,500.00 | 44,450.00 | 45,000.00 | 43,860.76 | 2,242,700 |
| Mar 13, 2024 | 46,000.00 | 46,000.00 | 45,100.00 | 45,300.00 | 44,153.16 | 1,434,800 |
| Mar 12, 2024 | 43,600.00 | 45,500.00 | 43,100.00 | 44,900.00 | 43,763.29 | 3,833,100 |
| Mar 11, 2024 | 43,600.00 | 44,400.00 | 42,750.00 | 43,200.00 | 42,106.33 | 1,591,800 |
| Mar 8, 2024 | 42,950.00 | 44,650.00 | 42,700.00 | 43,100.00 | 42,008.86 | 3,315,000 |
| Mar 7, 2024 | 42,800.00 | 43,300.00 | 42,500.00 | 42,750.00 | 41,667.72 | 1,304,100 |
| Mar 6, 2024 | 43,850.00 | 43,850.00 | 42,700.00 | 42,900.00 | 41,813.92 | 1,472,200 |
| Mar 5, 2024 | 43,750.00 | 44,000.00 | 43,100.00 | 43,700.00 | 42,593.67 | 1,622,400 |
| Mar 4, 2024 | 43,600.00 | 44,100.00 | 43,500.00 | 43,700.00 | 42,593.67 | 1,812,700 |
| Mar 1, 2024 | 43,150.00 | 44,550.00 | 42,400.00 | 43,550.00 | 42,447.47 | 2,610,000 |
| Feb 29, 2024 | 43,250.00 | 43,550.00 | 42,150.00 | 43,150.00 | 42,057.59 | 2,092,600 |
| Feb 28, 2024 | 43,900.00 | 43,900.00 | 42,850.00 | 43,150.00 | 42,057.59 | 1,763,900 |
| Feb 27, 2024 | 42,100.00 | 44,050.00 | 41,800.00 | 43,900.00 | 42,788.61 | 3,553,400 |
| Feb 26, 2024 | 41,100.00 | 41,850.00 | 41,000.00 | 41,850.00 | 40,790.50 | 1,559,300 |
| Feb 23, 2024 | 42,700.00 | 42,800.00 | 41,100.00 | 41,200.00 | 40,156.96 | 2,185,200 |
| Feb 22, 2024 | 42,050.00 | 42,950.00 | 41,900.00 | 42,450.00 | 41,375.32 | 2,100,300 |
| Feb 21, 2024 | 41,300.00 | 42,300.00 | 41,300.00 | 42,000.00 | 40,936.71 | 1,380,200 |
| Feb 20, 2024 | 41,800.00 | 41,800.00 | 41,200.00 | 41,400.00 | 40,351.90 | 1,381,200 |
| Feb 19, 2024 | 42,000.00 | 42,400.00 | 41,300.00 | 41,750.00 | 40,693.04 | 1,477,800 |
| Feb 16, 2024 | 41,400.00 | 44,200.00 | 41,150.00 | 41,950.00 | 40,887.97 | 2,078,000 |
| Feb 15, 2024 | 42,600.00 | 42,600.00 | 39,400.00 | 41,400.00 | 40,351.90 | 3,616,400 |
| Feb 7, 2024 | 42,550.00 | 42,700.00 | 42,100.00 | 42,350.00 | 41,277.85 | 1,256,000 |
| Feb 6, 2024 | 42,200.00 | 43,400.00 | 41,950.00 | 42,550.00 | 41,472.79 | 1,019,400 |
| Feb 5, 2024 | 41,900.00 | 42,550.00 | 41,300.00 | 41,800.00 | 40,741.77 | 1,109,900 |
| Feb 2, 2024 | 42,000.00 | 42,200.00 | 41,500.00 | 41,800.00 | 40,741.77 | 1,323,400 |
| Feb 1, 2024 | 38,700.00 | 41,700.00 | 38,700.00 | 41,700.00 | 40,644.30 | 3,486,900 |
| Jan 31, 2024 | 39,900.00 | 39,900.00 | 39,000.00 | 39,000.00 | 38,012.66 | 2,153,100 |
| Jan 30, 2024 | 38,600.00 | 39,700.00 | 38,200.00 | 39,700.00 | 38,694.94 | 2,390,000 |
| Jan 29, 2024 | 38,500.00 | 39,800.00 | 38,500.00 | 38,500.00 | 37,525.32 | 1,804,900 |
| Jan 26, 2024 | 36,750.00 | 38,500.00 | 36,600.00 | 38,500.00 | 37,525.32 | 3,791,400 |
| Jan 25, 2024 | 36,500.00 | 36,950.00 | 36,350.00 | 36,500.00 | 35,575.95 | 554,400 |
| Jan 24, 2024 | 36,700.00 | 36,750.00 | 36,400.00 | 36,500.00 | 35,575.95 | 1,062,700 |
| Jan 23, 2024 | 36,850.00 | 37,400.00 | 36,600.00 | 36,650.00 | 35,722.15 | 1,058,100 |
| Jan 22, 2024 | 37,500.00 | 37,750.00 | 36,550.00 | 36,800.00 | 35,868.36 | 1,135,800 |
| Jan 19, 2024 | 36,700.00 | 38,400.00 | 36,500.00 | 37,350.00 | 36,404.43 | 3,514,600 |
| Jan 17, 2024 | 36,000.00 | 36,250.00 | 35,650.00 | 35,950.00 | 35,039.87 | 1,009,000 |
| Jan 16, 2024 | 34,800.00 | 35,900.00 | 34,250.00 | 35,900.00 | 34,991.14 | 912,200 |
| Jan 15, 2024 | 35,150.00 | 35,350.00 | 34,700.00 | 34,700.00 | 33,821.52 | 511,200 |
| Jan 12, 2024 | 35,350.00 | 36,000.00 | 34,950.00 | 35,100.00 | 34,211.39 | 996,500 |
| Jan 11, 2024 | 35,600.00 | 35,800.00 | 35,400.00 | 35,550.00 | 34,650.00 | 729,700 |
| Jan 10, 2024 | 36,600.00 | 36,650.00 | 35,500.00 | 35,600.00 | 34,698.73 | 2,052,300 |
| Jan 9, 2024 | 36,500.00 | 37,000.00 | 36,500.00 | 36,550.00 | 35,624.68 | 854,400 |
| Jan 8, 2024 | 36,700.00 | 36,900.00 | 36,500.00 | 36,500.00 | 35,575.95 | 928,000 |
| Jan 5, 2024 | 37,000.00 | 37,300.00 | 36,600.00 | 36,600.00 | 35,673.42 | 1,793,700 |
| Jan 4, 2024 | 43,000.00 | 43,600.00 | 42,900.00 | 43,200.00 | 42,106.33 | 3,476,900 |
| Jan 3, 2024 | 43,050.00 | 43,400.00 | 42,650.00 | 42,750.00 | 41,667.72 | 3,367,800 |
| Jan 2, 2024 | 45,000.00 | 45,000.00 | 43,000.00 | 43,000.00 | 41,911.39 | 2,704,500 |
| Dec 29, 2023 | 44,100.00 | 45,200.00 | 43,800.00 | 44,600.00 | 43,470.89 | 1,795,000 |
| Dec 28, 2023 | 44,600.00 | 45,100.00 | 43,600.00 | 44,050.00 | 42,934.81 | 1,535,800 |
| Dec 27, 2023 | 45,450.00 | 45,700.00 | 44,600.00 | 44,600.00 | 43,470.89 | 1,332,600 |
| Dec 26, 2023 | 43,850.00 | 45,850.00 | 43,850.00 | 45,100.00 | 43,958.23 | 2,885,800 |
| Dec 25, 2023 | 44,000.00 | 44,200.00 | 43,700.00 | 44,000.00 | 42,886.07 | 929,800 |
| Dec 22, 2023 | 43,000.00 | 44,350.00 | 43,000.00 | 43,700.00 | 42,593.67 | 2,120,400 |
| Dec 21, 2023 | 42,600.00 | 42,800.00 | 42,300.00 | 42,700.00 | 41,618.99 | 745,800 |
| Dec 20, 2023 | 43,200.00 | 43,200.00 | 42,700.00 | 42,900.00 | 41,813.92 | 714,700 |
| Dec 19, 2023 | 42,300.00 | 42,900.00 | 42,000.00 | 42,900.00 | 41,813.92 | 887,500 |
| Dec 18, 2023 | 41,950.00 | 43,000.00 | 41,700.00 | 42,300.00 | 41,229.11 | 968,900 |
| Dec 15, 2023 | 41,500.00 | 42,400.00 | 41,500.00 | 41,900.00 | 40,839.24 | 971,900 |
| Dec 13, 2023 | 43,550.00 | 43,800.00 | 42,100.00 | 42,300.00 | 41,229.11 | 1,374,000 |
| Dec 12, 2023 | 43,850.00 | 44,350.00 | 43,500.00 | 43,500.00 | 42,398.73 | 1,088,600 |
| Dec 11, 2023 | 43,000.00 | 43,700.00 | 42,900.00 | 43,450.00 | 42,350.00 | 1,114,800 |
| Dec 8, 2023 | 43,300.00 | 43,650.00 | 42,750.00 | 43,000.00 | 41,911.39 | 1,033,300 |
| Dec 7, 2023 | 44,200.00 | 44,800.00 | 42,050.00 | 43,200.00 | 42,106.33 | 2,633,600 |
| Dec 6, 2023 | 44,500.00 | 44,650.00 | 43,700.00 | 44,150.00 | 43,032.28 | 1,951,400 |
| Dec 5, 2023 | 44,800.00 | 44,950.00 | 44,050.00 | 44,450.00 | 43,324.68 | 1,624,900 |
| Dec 4, 2023 | 44,200.00 | 45,500.00 | 43,800.00 | 44,950.00 | 43,812.02 | 1,925,000 |
| Dec 1, 2023 | 43,600.00 | 43,750.00 | 42,650.00 | 43,400.00 | 42,301.27 | 1,160,200 |
| Nov 30, 2023 | 42,850.00 | 44,800.00 | 42,800.00 | 43,100.00 | 42,008.86 | 2,230,100 |
| Nov 29, 2023 | 43,400.00 | 43,750.00 | 42,550.00 | 42,850.00 | 41,765.19 | 1,680,100 |
| Nov 28, 2023 | 43,000.00 | 43,500.00 | 41,750.00 | 43,300.00 | 42,203.80 | 1,916,100 |
| Nov 27, 2023 | 44,000.00 | 44,900.00 | 43,300.00 | 43,300.00 | 42,203.80 | 1,532,500 |
| Nov 24, 2023 | 40,850.00 | 43,250.00 | 40,250.00 | 43,250.00 | 42,155.06 | 4,285,300 |
| Nov 23, 2023 | 43,500.00 | 43,950.00 | 40,450.00 | 40,450.00 | 39,425.95 | 2,414,000 |
| Nov 22, 2023 | 42,500.00 | 44,000.00 | 42,350.00 | 43,450.00 | 42,350.00 | 2,093,700 |
| Nov 21, 2023 | 42,950.00 | 43,000.00 | 42,200.00 | 42,500.00 | 41,424.05 | 1,491,800 |
| Nov 20, 2023 | 38,900.00 | 42,150.00 | 38,850.00 | 42,150.00 | 41,082.91 | 3,349,600 |
| Nov 17, 2023 | 38,800.00 | 40,250.00 | 38,750.00 | 39,400.00 | 38,402.53 | 3,620,100 |
| Nov 16, 2023 | 37,800.00 | 38,600.00 | 37,550.00 | 38,600.00 | 37,622.79 | 768,400 |
| Nov 15, 2023 | 39,000.00 | 39,000.00 | 37,850.00 | 38,000.00 | 37,037.97 | 1,226,100 |
| Nov 14, 2023 | 38,000.00 | 38,600.00 | 37,300.00 | 38,000.00 | 37,037.97 | 1,090,300 |
| Nov 13, 2023 | 38,000.00 | 38,100.00 | 37,050.00 | 37,500.00 | 36,550.63 | 816,900 |
| Nov 10, 2023 | 37,900.00 | 38,500.00 | 37,500.00 | 37,600.00 | 36,648.10 | 1,345,600 |
| Nov 9, 2023 | 37,350.00 | 38,400.00 | 37,000.00 | 38,000.00 | 37,037.97 | 1,462,300 |
| Nov 8, 2023 | 34,900.00 | 37,300.00 | 34,900.00 | 37,300.00 | 36,355.70 | 1,462,800 |
| Nov 7, 2023 | 34,300.00 | 35,450.00 | 33,900.00 | 34,900.00 | 34,016.45 | 697,200 |
| Nov 6, 2023 | 34,850.00 | 34,850.00 | 34,250.00 | 34,500.00 | 33,626.58 | 612,700 |
Related Tickers
ASM.VN Sao Mai Group Corporation
8,870.00
+1.95%
NLG.VN Nam Long Investment Corporation
39,900.00
+1.14%
KBC.VN KinhBac City Development Holding Corporation
28,850.00
+6.85%
VRE.VN Vincom Retail Joint Stock Company
18,050.00
+1.69%
VHM.VN Vinhomes Joint Stock Company
41,550.00
+0.12%
VIC.VN Vingroup Joint Stock Company
41,800.00
+1.21%