Song Da 5 JSC (HNX:SD5)
Vietnam
· Delayed Price · Currency is VND 7,400.00
-200.00 (-2.63%)
At close: Mar 6, 2026
Song Da 5 JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7,400.00 | 7,400.00 | 6,900.00 | 7,000.00 | 7,000.00 | -5.41% | 69,000 |
| Mar 6, 2026 | 7,600.00 | 7,600.00 | 7,400.00 | 7,400.00 | 7,400.00 | -2.63% | 9,300 |
| Mar 5, 2026 | 7,600.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 1.33% | 14,701 |
| Mar 4, 2026 | 7,600.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,500.00 | -3.85% | 36,600 |
| Mar 3, 2026 | 7,700.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 1.30% | 9,000 |
| Mar 2, 2026 | 7,700.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | -1.28% | 24,000 |
| Feb 27, 2026 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | - | 9,000 |
| Feb 26, 2026 | 7,700.00 | 8,000.00 | 7,700.00 | 7,800.00 | 7,800.00 | -1.27% | 7,701 |
| Feb 25, 2026 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | 1.28% | 500 |
| Feb 24, 2026 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | - | 8,000 |
| Feb 23, 2026 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | -1.27% | 39,000 |
| Feb 13, 2026 | 8,000.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,900.00 | 1.28% | 500 |
| Feb 12, 2026 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | - | 5,300 |
| Feb 11, 2026 | 7,800.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | - | 7,490 |
| Feb 10, 2026 | 7,800.00 | 7,900.00 | 7,800.00 | 7,800.00 | 7,800.00 | -3.70% | 23,309 |
| Feb 9, 2026 | 8,000.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | 1.25% | 1,005 |
| Feb 6, 2026 | 7,800.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | - | 6,801 |
| Feb 5, 2026 | 7,900.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | - | 6,000 |
| Feb 4, 2026 | 8,100.00 | 8,100.00 | 7,800.00 | 8,000.00 | 8,000.00 | -1.23% | 50,600 |
| Feb 3, 2026 | 8,000.00 | 8,100.00 | 7,800.00 | 8,100.00 | 8,100.00 | -1.22% | 13,200 |
| Feb 2, 2026 | 8,000.00 | 8,200.00 | 7,900.00 | 8,200.00 | 8,200.00 | -1.20% | 9,741 |
| Jan 29, 2026 | 8,200.00 | 8,300.00 | 8,200.00 | 8,300.00 | 8,300.00 | 1.22% | 5,732 |
| Jan 28, 2026 | 8,000.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 2.50% | 3,300 |
| Jan 27, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 13,801 |
| Jan 26, 2026 | 8,100.00 | 8,100.00 | 8,000.00 | 8,000.00 | 8,000.00 | -2.44% | 3,600 |
| Jan 23, 2026 | 8,100.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | -1.20% | 5,400 |
| Jan 22, 2026 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 2.47% | 4,700 |
| Jan 21, 2026 | 8,400.00 | 8,400.00 | 8,100.00 | 8,100.00 | 8,100.00 | -3.57% | 1,358 |
| Jan 20, 2026 | 8,400.00 | 8,400.00 | 8,000.00 | 8,400.00 | 8,400.00 | - | 13,811 |
| Jan 19, 2026 | 8,300.00 | 8,400.00 | 8,300.00 | 8,400.00 | 8,400.00 | - | 13,219 |
| Jan 16, 2026 | 8,400.00 | 8,500.00 | 8,000.00 | 8,400.00 | 8,400.00 | -6.67% | 5,900 |
| Jan 15, 2026 | 8,900.00 | 9,100.00 | 8,900.00 | 9,000.00 | 8,200.00 | 1.12% | 54,000 |
| Jan 14, 2026 | 10,000.00 | 10,000.00 | 8,800.00 | 8,900.00 | 8,108.89 | -2.20% | 36,500 |
| Jan 13, 2026 | 9,100.00 | 9,100.00 | 9,000.00 | 9,100.00 | 8,291.11 | - | 25,600 |
| Jan 12, 2026 | 9,200.00 | 9,200.00 | 9,100.00 | 9,100.00 | 8,291.11 | -1.09% | 7,200 |
| Jan 9, 2026 | 9,100.00 | 9,200.00 | 9,100.00 | 9,200.00 | 8,382.22 | 1.10% | 6,600 |
| Jan 8, 2026 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 8,291.11 | - | 29,800 |
| Jan 7, 2026 | 8,900.00 | 9,100.00 | 8,900.00 | 9,100.00 | 8,291.11 | - | 9,900 |
| Jan 6, 2026 | 8,900.00 | 9,100.00 | 8,900.00 | 9,100.00 | 8,291.11 | 2.25% | 27,000 |
| Jan 5, 2026 | 8,700.00 | 9,100.00 | 8,700.00 | 8,900.00 | 8,108.89 | -3.26% | 63,000 |
| Dec 31, 2025 | 8,800.00 | 9,200.00 | 8,800.00 | 9,200.00 | 8,382.22 | 4.55% | 3,000 |
| Dec 30, 2025 | 8,700.00 | 9,300.00 | 8,700.00 | 8,800.00 | 8,017.78 | 1.15% | 7,900 |
| Dec 29, 2025 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 7,926.67 | - | 11,300 |
| Dec 26, 2025 | 8,700.00 | 8,700.00 | 8,600.00 | 8,700.00 | 7,926.67 | - | 3,400 |
| Dec 25, 2025 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 7,926.67 | - | 22,500 |
| Dec 24, 2025 | 8,800.00 | 8,800.00 | 8,700.00 | 8,700.00 | 7,926.67 | -1.14% | 26,500 |
| Dec 23, 2025 | 8,600.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,017.78 | 1.15% | 13,000 |
| Dec 22, 2025 | 8,800.00 | 8,800.00 | 8,700.00 | 8,700.00 | 7,926.67 | -1.14% | 5,290 |
| Dec 19, 2025 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,017.78 | -1.12% | 7,405 |
| Dec 18, 2025 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,108.89 | - | 1,300 |
| Dec 17, 2025 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,108.89 | - | 4,501 |
| Dec 16, 2025 | 8,800.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,108.89 | 1.14% | 3,100 |
| Dec 15, 2025 | 8,900.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,017.78 | -2.22% | 17,000 |
| Dec 12, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 8,200.00 | - | 3,300 |
| Dec 11, 2025 | 8,900.00 | 9,000.00 | 8,900.00 | 9,000.00 | 8,200.00 | 1.12% | 1,942 |
| Dec 10, 2025 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,108.89 | - | 5,600 |
| Dec 9, 2025 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,108.89 | -1.11% | 4,208 |
| Dec 4, 2025 | 9,000.00 | 9,100.00 | 8,800.00 | 9,000.00 | 8,200.00 | -1.10% | 27,300 |
| Dec 3, 2025 | 9,000.00 | 9,100.00 | 9,000.00 | 9,100.00 | 8,291.11 | - | 15,200 |
| Dec 2, 2025 | 8,900.00 | 9,100.00 | 8,900.00 | 9,100.00 | 8,291.11 | 1.11% | 8,800 |
| Dec 1, 2025 | 9,000.00 | 9,100.00 | 9,000.00 | 9,000.00 | 8,200.00 | -3.23% | 3,100 |
| Nov 27, 2025 | 9,200.00 | 9,300.00 | 9,100.00 | 9,300.00 | 8,473.33 | 3.33% | 8,970 |
| Nov 26, 2025 | 8,900.00 | 9,000.00 | 8,900.00 | 9,000.00 | 8,200.00 | -1.10% | 6,000 |
| Nov 25, 2025 | 9,000.00 | 9,100.00 | 8,900.00 | 9,100.00 | 8,291.11 | 1.11% | 6,200 |
| Nov 24, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 8,200.00 | -1.10% | 45,900 |
| Nov 21, 2025 | 9,000.00 | 9,100.00 | 9,000.00 | 9,100.00 | 8,291.11 | 1.11% | 6,600 |
| Nov 20, 2025 | 9,000.00 | 9,000.00 | 8,900.00 | 9,000.00 | 8,200.00 | - | 4,000 |
| Nov 19, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 8,200.00 | - | 8,300 |
| Nov 18, 2025 | 8,900.00 | 9,000.00 | 8,900.00 | 9,000.00 | 8,200.00 | - | 13,700 |
| Nov 17, 2025 | 9,000.00 | 9,000.00 | 8,900.00 | 9,000.00 | 8,200.00 | - | 31,600 |
| Nov 14, 2025 | 9,000.00 | 9,000.00 | 8,800.00 | 9,000.00 | 8,200.00 | -3.23% | 24,400 |
| Nov 13, 2025 | 9,100.00 | 9,300.00 | 8,800.00 | 9,300.00 | 8,473.33 | -1.06% | 110,400 |
| Nov 12, 2025 | 9,300.00 | 9,400.00 | 8,800.00 | 9,400.00 | 8,564.44 | 2.17% | 28,600 |
| Nov 11, 2025 | 9,300.00 | 9,300.00 | 9,200.00 | 9,200.00 | 8,382.22 | -4.17% | 2,310 |
| Nov 10, 2025 | 9,500.00 | 9,600.00 | 9,400.00 | 9,600.00 | 8,746.67 | -1.03% | 8,200 |
| Nov 7, 2025 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 8,837.78 | - | 100 |
| Nov 5, 2025 | 9,600.00 | 9,700.00 | 9,600.00 | 9,700.00 | 8,837.78 | - | 500 |
| Nov 3, 2025 | 9,500.00 | 9,700.00 | 9,400.00 | 9,700.00 | 8,837.78 | -1.02% | 11,200 |
| Oct 31, 2025 | 9,500.00 | 9,800.00 | 9,500.00 | 9,800.00 | 8,928.89 | 1.03% | 25,000 |
| Oct 30, 2025 | 9,700.00 | 9,700.00 | 9,500.00 | 9,700.00 | 8,837.78 | - | 15,300 |
| Oct 29, 2025 | 9,600.00 | 9,900.00 | 9,600.00 | 9,700.00 | 8,837.78 | - | 7,300 |
| Oct 24, 2025 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 8,837.78 | 1.04% | 166 |
| Oct 23, 2025 | 9,600.00 | 9,600.00 | 9,300.00 | 9,600.00 | 8,746.67 | -2.04% | 6,600 |
| Oct 22, 2025 | 9,800.00 | 9,800.00 | 9,400.00 | 9,800.00 | 8,928.89 | - | 2,100 |
| Oct 21, 2025 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 8,928.89 | - | 1,509 |
| Oct 17, 2025 | 9,500.00 | 9,800.00 | 9,500.00 | 9,800.00 | 8,928.89 | - | 200 |
| Oct 15, 2025 | 9,500.00 | 9,800.00 | 9,500.00 | 9,800.00 | 8,928.89 | 2.08% | 1,520 |
| Oct 14, 2025 | 9,500.00 | 9,800.00 | 9,300.00 | 9,600.00 | 8,746.67 | -2.04% | 2,500 |
| Oct 13, 2025 | 9,600.00 | 9,800.00 | 9,600.00 | 9,800.00 | 8,928.89 | - | 13,700 |
| Oct 9, 2025 | 9,700.00 | 9,800.00 | 9,700.00 | 9,800.00 | 8,928.89 | 1.03% | 10,600 |
| Oct 8, 2025 | 9,600.00 | 9,700.00 | 9,600.00 | 9,700.00 | 8,837.78 | -1.02% | 800 |
| Oct 7, 2025 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 8,928.89 | - | 5,100 |
| Oct 6, 2025 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 8,928.89 | - | 6,137 |
| Oct 2, 2025 | 9,600.00 | 9,800.00 | 9,600.00 | 9,800.00 | 8,928.89 | 1.03% | 2,100 |
| Oct 1, 2025 | 10,000.00 | 10,200.00 | 9,700.00 | 9,700.00 | 8,837.78 | -2.02% | 20,520 |
| Sep 30, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,020.00 | -1.00% | 100 |
| Sep 29, 2025 | 9,600.00 | 10,000.00 | 9,600.00 | 10,000.00 | 9,111.11 | 4.17% | 17,000 |
| Sep 26, 2025 | 9,500.00 | 9,600.00 | 9,500.00 | 9,600.00 | 8,746.67 | -3.03% | 800 |
| Sep 25, 2025 | 9,600.00 | 9,900.00 | 9,600.00 | 9,900.00 | 9,020.00 | - | 1,200 |
| Sep 24, 2025 | 10,000.00 | 10,000.00 | 9,700.00 | 9,900.00 | 9,020.00 | 1.02% | 3,349 |