Skip to main content
Song Da 5 JSC (HNX:SD5)
Vietnam flag Vietnam · Delayed Price · Currency is VND
9,000.00
-100.00 (-1.10%)
At close: Dec 4, 2025

Song Da 5 JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20259,000.009,100.008,800.009,000.009,000.00-1.10%27,300
Dec 3, 20259,000.009,100.009,000.009,100.009,100.00-15,200
Dec 2, 20258,900.009,100.008,900.009,100.009,100.001.11%8,800
Dec 1, 20259,000.009,100.009,000.009,000.009,000.00-3.23%3,100
Nov 27, 20259,200.009,300.009,100.009,300.009,300.003.33%8,970
Nov 26, 20258,900.009,000.008,900.009,000.009,000.00-1.10%6,000
Nov 25, 20259,000.009,100.008,900.009,100.009,100.001.11%6,200
Nov 24, 20259,000.009,000.009,000.009,000.009,000.00-1.10%45,900
Nov 21, 20259,000.009,100.009,000.009,100.009,100.001.11%6,600
Nov 20, 20259,000.009,000.008,900.009,000.009,000.00-4,000
Nov 19, 20259,000.009,000.009,000.009,000.009,000.00-8,300
Nov 18, 20258,900.009,000.008,900.009,000.009,000.00-13,700
Nov 17, 20259,000.009,000.008,900.009,000.009,000.00-31,600
Nov 14, 20259,000.009,000.008,800.009,000.009,000.00-3.23%24,400
Nov 13, 20259,100.009,300.008,800.009,300.009,300.00-1.06%110,400
Nov 12, 20259,300.009,400.008,800.009,400.009,400.002.17%28,600
Nov 11, 20259,300.009,300.009,200.009,200.009,200.00-4.17%2,310
Nov 10, 20259,500.009,600.009,400.009,600.009,600.00-1.03%8,200
Nov 7, 20259,700.009,700.009,700.009,700.009,700.00-100
Nov 5, 20259,600.009,700.009,600.009,700.009,700.00-500
Nov 3, 20259,500.009,700.009,400.009,700.009,700.00-1.02%11,200
Oct 31, 20259,500.009,800.009,500.009,800.009,800.001.03%25,000
Oct 30, 20259,700.009,700.009,500.009,700.009,700.00-15,300
Oct 29, 20259,600.009,900.009,600.009,700.009,700.00-7,300
Oct 24, 20259,700.009,700.009,700.009,700.009,700.001.04%166
Oct 23, 20259,600.009,600.009,300.009,600.009,600.00-2.04%6,600
Oct 22, 20259,800.009,800.009,400.009,800.009,800.00-2,100
Oct 21, 20259,800.009,800.009,800.009,800.009,800.00-1,509
Oct 17, 20259,500.009,800.009,500.009,800.009,800.00-200
Oct 15, 20259,500.009,800.009,500.009,800.009,800.002.08%1,520
Oct 14, 20259,500.009,800.009,300.009,600.009,600.00-2.04%2,500
Oct 13, 20259,600.009,800.009,600.009,800.009,800.00-13,700
Oct 9, 20259,700.009,800.009,700.009,800.009,800.001.03%10,600
Oct 8, 20259,600.009,700.009,600.009,700.009,700.00-1.02%800
Oct 7, 20259,800.009,800.009,800.009,800.009,800.00-5,100
Oct 6, 20259,800.009,800.009,800.009,800.009,800.00-6,137
Oct 2, 20259,600.009,800.009,600.009,800.009,800.001.03%2,100
Oct 1, 202510,000.0010,200.009,700.009,700.009,700.00-2.02%20,520
Sep 30, 20259,900.009,900.009,900.009,900.009,900.00-1.00%100
Sep 29, 20259,600.0010,000.009,600.0010,000.0010,000.004.17%17,000
Sep 26, 20259,500.009,600.009,500.009,600.009,600.00-3.03%800
Sep 25, 20259,600.009,900.009,600.009,900.009,900.00-1,200
Sep 24, 202510,000.0010,000.009,700.009,900.009,900.001.02%3,349
Sep 23, 20259,800.009,800.009,800.009,800.009,800.00-1.01%2,536
Sep 22, 20259,600.0010,000.009,600.009,900.009,900.001.02%24,301
Sep 19, 20259,600.009,800.009,600.009,800.009,800.00-1.01%6,100
Sep 18, 20259,900.009,900.009,900.009,900.009,900.001.02%1,000
Sep 17, 20259,600.009,800.009,400.009,800.009,800.002.08%2,201
Sep 16, 20259,600.009,700.009,600.009,600.009,600.00-16,056
Sep 15, 20259,800.009,800.009,500.009,600.009,600.00-24,100
Sep 12, 20259,600.009,600.009,600.009,600.009,600.00-2.04%2,000
Sep 10, 20259,700.009,800.009,700.009,800.009,800.00-200
Sep 8, 20259,600.009,800.009,400.009,800.009,800.002.08%16,420
Sep 5, 20259,800.009,800.009,600.009,600.009,600.00-2.04%15,104
Sep 4, 20259,800.009,800.009,800.009,800.009,800.00-21,100
Sep 3, 20259,500.009,800.009,500.009,800.009,800.003.16%19,000
Aug 29, 20259,400.009,500.009,400.009,500.009,500.00-5,100
Aug 28, 20259,400.009,500.009,300.009,500.009,500.00-11,500
Aug 27, 20259,600.009,600.009,400.009,500.009,500.00-10,113
Aug 26, 20259,600.009,600.009,300.009,500.009,500.00-63,808
Aug 25, 20259,500.009,600.009,400.009,500.009,500.00-1.04%46,402
Aug 22, 20259,700.009,700.009,600.009,600.009,600.00-4.00%1,601
Aug 21, 20259,600.0010,000.009,600.0010,000.0010,000.003.09%4,650
Aug 20, 202510,200.0010,200.009,600.009,700.009,700.00-4.90%16,802
Aug 19, 20259,900.0010,200.009,900.0010,200.0010,200.00-1,400
Aug 18, 202510,200.0010,200.0010,200.0010,200.0010,200.00-1,000
Aug 15, 202510,200.0010,200.0010,200.0010,200.0010,200.00-1,550
Aug 14, 20259,800.0010,200.009,700.0010,200.0010,200.005.15%39,512
Aug 13, 20259,900.009,900.009,700.009,700.009,700.00-200
Aug 12, 20259,600.009,700.009,600.009,700.009,700.00-2.02%6,601
Aug 11, 20259,700.009,900.009,600.009,900.009,900.002.06%5,200
Aug 8, 20259,700.0010,000.009,500.009,700.009,700.00-48,500
Aug 7, 20259,400.009,900.009,400.009,700.009,700.002.11%20,069
Aug 6, 20259,300.009,500.009,300.009,500.009,500.002.15%9,903
Aug 5, 20259,800.009,800.009,200.009,300.009,300.00-3.13%11,500
Aug 1, 20259,300.009,700.009,200.009,600.009,600.00-8,110
Jul 31, 20259,300.009,600.009,300.009,600.009,600.00-27,206
Jul 30, 20259,300.009,600.009,200.009,600.009,600.00-2.04%9,500
Jul 29, 20259,900.009,900.009,200.009,800.009,800.00-3.92%102,761
Jul 28, 20259,300.0010,200.009,300.0010,200.0010,200.009.68%72,062
Jul 25, 20259,000.009,300.009,000.009,300.009,300.002.20%10,042
Jul 24, 20259,100.009,200.009,000.009,100.009,100.00-9,300
Jul 23, 20259,100.009,100.009,000.009,100.009,100.00-1.09%10,600
Jul 22, 20259,100.009,200.009,000.009,200.009,200.00-1.08%15,600
Jul 21, 20259,500.009,500.009,000.009,300.009,300.00-1.06%4,100
Jul 18, 20259,600.009,600.009,200.009,400.009,400.00-1.05%3,243
Jul 17, 20259,000.009,500.009,000.009,500.009,500.005.56%114,600
Jul 16, 20259,000.009,000.008,700.009,000.009,000.00-5,200
Jul 15, 20258,500.009,100.008,500.009,000.009,000.001.12%17,900
Jul 11, 20258,900.008,900.008,800.008,900.008,900.001.14%55,600
Jul 10, 20258,600.008,900.008,600.008,800.008,800.00-18,350
Jul 9, 20258,800.008,800.008,700.008,800.008,800.00-11,500
Jul 8, 20258,200.009,000.008,200.008,800.008,800.00-4,600
Jul 7, 20258,500.008,900.008,500.008,800.008,800.00-548
Jul 4, 20258,800.009,000.008,800.008,800.008,800.002.33%16,503
Jul 3, 20258,800.008,800.008,600.008,600.008,600.00-1.15%28,000
Jul 1, 20258,700.008,700.008,600.008,700.008,700.00-1.14%16,400
Jun 27, 20258,700.008,800.008,700.008,800.008,800.003.53%5,100
Jun 26, 20258,700.008,700.008,500.008,500.008,500.00-1.16%2,100
Jun 25, 20258,600.008,600.008,600.008,600.008,600.00-1.15%300