Song Da 5 JSC (HNX:SD5)
Vietnam
· Delayed Price · Currency is VND 7,500.00
+100.00 (1.35%)
At close: Apr 28, 2026
Song Da 5 JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7,300.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 1.35% | 320 |
| Apr 24, 2026 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | -1.33% | 500 |
| Apr 23, 2026 | 7,500.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | 1.35% | 12,100 |
| Apr 22, 2026 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | - | 1,000 |
| Apr 21, 2026 | 7,300.00 | 7,400.00 | 7,200.00 | 7,400.00 | 7,400.00 | - | 7,700 |
| Apr 20, 2026 | 7,400.00 | 7,400.00 | 7,200.00 | 7,400.00 | 7,400.00 | -1.33% | 5,100 |
| Apr 17, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 5,700 |
| Apr 16, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 200 |
| Apr 15, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 1,000 |
| Apr 14, 2026 | 7,400.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | - | 7,000 |
| Apr 13, 2026 | 7,300.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 1.35% | 200 |
| Apr 10, 2026 | 7,500.00 | 7,500.00 | 7,400.00 | 7,400.00 | 7,400.00 | -2.63% | 5,400 |
| Apr 8, 2026 | 7,400.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 2.70% | 6,329 |
| Apr 7, 2026 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | - | 16,200 |
| Apr 6, 2026 | 7,800.00 | 7,800.00 | 7,400.00 | 7,400.00 | 7,400.00 | -1.33% | 1,195 |
| Apr 3, 2026 | 7,400.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | - | 5,100 |
| Apr 2, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 1.35% | 100 |
| Apr 1, 2026 | 7,400.00 | 7,400.00 | 7,200.00 | 7,400.00 | 7,400.00 | - | 35,700 |
| Mar 31, 2026 | 7,500.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | -2.63% | 8,100 |
| Mar 27, 2026 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 1.33% | 25,100 |
| Mar 26, 2026 | 7,400.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | - | 2,000 |
| Mar 25, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 5,000 |
| Mar 24, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 320 |
| Mar 23, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | -2.60% | 100 |
| Mar 20, 2026 | 7,400.00 | 7,700.00 | 7,400.00 | 7,700.00 | 7,700.00 | 4.05% | 500 |
| Mar 19, 2026 | 7,600.00 | 7,600.00 | 7,400.00 | 7,400.00 | 7,400.00 | -3.90% | 4,500 |
| Mar 17, 2026 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | - | 200 |
| Mar 16, 2026 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 2.67% | 700 |
| Mar 13, 2026 | 7,500.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | - | 700 |
| Mar 12, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 2,100 |
| Mar 11, 2026 | 7,500.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 9,900 |
| Mar 10, 2026 | 7,000.00 | 7,700.00 | 7,000.00 | 7,500.00 | 7,500.00 | 7.14% | 11,600 |
| 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 |