Song Da 9 JSC (HNX:SD9)
Vietnam
· Delayed Price · Currency is VND 10,900
-100 (-0.91%)
At close: Mar 6, 2026
Song Da 9 JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11,000.00 | 11,100.00 | 10,900.00 | 10,900.00 | 10,900.00 | -0.91% | 8,600 |
| Mar 5, 2026 | 11,000.00 | 11,000.00 | 10,900.00 | 11,000.00 | 11,000.00 | 1.85% | 42,700 |
| Mar 4, 2026 | 10,900.00 | 10,900.00 | 10,800.00 | 10,800.00 | 10,800.00 | -1.82% | 17,753 |
| Mar 3, 2026 | 11,300.00 | 11,300.00 | 11,000.00 | 11,000.00 | 11,000.00 | -0.90% | 39,629 |
| Mar 2, 2026 | 10,700.00 | 11,400.00 | 10,700.00 | 11,100.00 | 11,100.00 | 2.78% | 43,035 |
| Feb 27, 2026 | 10,800.00 | 11,000.00 | 10,800.00 | 10,800.00 | 10,800.00 | -1.82% | 41,100 |
| Feb 26, 2026 | 10,700.00 | 11,000.00 | 10,700.00 | 11,000.00 | 11,000.00 | 2.80% | 160,501 |
| Feb 25, 2026 | 10,700.00 | 10,700.00 | 10,600.00 | 10,700.00 | 10,700.00 | - | 90,481 |
| Feb 24, 2026 | 10,800.00 | 10,800.00 | 10,700.00 | 10,700.00 | 10,700.00 | -0.93% | 3,600 |
| Feb 23, 2026 | 10,500.00 | 10,800.00 | 10,500.00 | 10,800.00 | 10,800.00 | 2.86% | 41,700 |
| Feb 13, 2026 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | - | 21,000 |
| Feb 12, 2026 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0.96% | 2,500 |
| Feb 11, 2026 | 10,600.00 | 10,600.00 | 10,400.00 | 10,400.00 | 10,400.00 | -0.95% | 25,600 |
| Feb 9, 2026 | 10,500.00 | 10,600.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0.96% | 34,500 |
| Feb 6, 2026 | 10,500.00 | 10,500.00 | 10,400.00 | 10,400.00 | 10,400.00 | -0.95% | 105,805 |
| Feb 5, 2026 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | - | 176,400 |
| Feb 4, 2026 | 10,500.00 | 10,600.00 | 10,500.00 | 10,500.00 | 10,500.00 | -0.94% | 413,338 |
| Feb 3, 2026 | 10,400.00 | 10,700.00 | 10,400.00 | 10,600.00 | 10,600.00 | - | 55,557 |
| Feb 2, 2026 | 11,400.00 | 11,400.00 | 10,500.00 | 10,600.00 | 10,600.00 | -8.62% | 744,671 |
| Jan 30, 2026 | 11,600.00 | 11,600.00 | 11,500.00 | 11,600.00 | 11,600.00 | - | 3,800 |
| Jan 29, 2026 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | - | 18,101 |
| Jan 28, 2026 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | -1.69% | 1,125 |
| Jan 27, 2026 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | - | 1,000 |
| Jan 26, 2026 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | - | 15,300 |
| Jan 23, 2026 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | - | 5,301 |
| Jan 22, 2026 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | - | 35,512 |
| Jan 21, 2026 | 11,800.00 | 11,800.00 | 11,600.00 | 11,800.00 | 11,800.00 | - | 42,600 |
| Jan 20, 2026 | 11,700.00 | 11,900.00 | 11,700.00 | 11,800.00 | 11,800.00 | 1.72% | 27,700 |
| Jan 19, 2026 | 11,500.00 | 11,700.00 | 11,500.00 | 11,600.00 | 11,600.00 | -0.85% | 3,200 |
| Jan 16, 2026 | 11,500.00 | 11,700.00 | 11,500.00 | 11,700.00 | 11,700.00 | 2.63% | 6,800 |
| Jan 15, 2026 | 11,300.00 | 11,500.00 | 11,300.00 | 11,400.00 | 11,400.00 | - | 10,500 |
| Jan 14, 2026 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | - | 18,500 |
| Jan 13, 2026 | 11,300.00 | 11,400.00 | 11,300.00 | 11,400.00 | 11,400.00 | 0.88% | 30,101 |
| Jan 12, 2026 | 11,300.00 | 11,300.00 | 11,200.00 | 11,300.00 | 11,300.00 | -0.88% | 11,356 |
| Jan 9, 2026 | 11,500.00 | 11,500.00 | 11,200.00 | 11,400.00 | 11,400.00 | 0.88% | 11,736 |
| Jan 8, 2026 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | - | 1,265 |
| Jan 7, 2026 | 11,400.00 | 11,400.00 | 11,300.00 | 11,300.00 | 11,300.00 | -0.88% | 4,100 |
| Jan 6, 2026 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 1.79% | 700 |
| Jan 5, 2026 | 11,300.00 | 11,300.00 | 11,200.00 | 11,200.00 | 11,200.00 | -0.88% | 6,501 |
| Dec 31, 2025 | 11,400.00 | 11,400.00 | 11,300.00 | 11,300.00 | 11,300.00 | - | 13,801 |
| Dec 30, 2025 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | - | 5,200 |
| Dec 29, 2025 | 11,300.00 | 11,400.00 | 11,300.00 | 11,300.00 | 11,300.00 | - | 24,230 |
| Dec 26, 2025 | 11,400.00 | 11,400.00 | 11,300.00 | 11,300.00 | 11,300.00 | -0.88% | 2,506 |
| Dec 25, 2025 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | - | 9,300 |
| Dec 24, 2025 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | - | 3,000 |
| Dec 23, 2025 | 11,500.00 | 11,500.00 | 11,400.00 | 11,400.00 | 11,400.00 | -1.72% | 11,902 |
| Dec 22, 2025 | 11,400.00 | 11,600.00 | 11,400.00 | 11,600.00 | 11,600.00 | 1.75% | 11,000 |
| Dec 19, 2025 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | -0.87% | 310 |
| Dec 18, 2025 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | 38,400 |
| Dec 17, 2025 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | 7,399 |
| Dec 16, 2025 | 11,400.00 | 11,500.00 | 11,400.00 | 11,500.00 | 11,500.00 | 0.88% | 4,900 |
| Dec 15, 2025 | 11,500.00 | 11,500.00 | 11,400.00 | 11,400.00 | 11,400.00 | -0.87% | 20,010 |
| Dec 11, 2025 | 11,500.00 | 11,500.00 | 11,400.00 | 11,500.00 | 11,500.00 | - | 2,400 |
| Dec 10, 2025 | 11,500.00 | 11,600.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | 6,700 |
| Dec 9, 2025 | 11,500.00 | 11,600.00 | 11,500.00 | 11,500.00 | 11,500.00 | -1.71% | 1,500 |
| Dec 8, 2025 | 11,500.00 | 11,700.00 | 11,500.00 | 11,700.00 | 11,700.00 | - | 1,024 |
| Dec 5, 2025 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | - | 16,000 |
| Dec 4, 2025 | 11,500.00 | 11,700.00 | 11,500.00 | 11,700.00 | 11,700.00 | 1.74% | 10,600 |
| Dec 3, 2025 | 11,400.00 | 11,500.00 | 11,400.00 | 11,500.00 | 11,500.00 | - | 13,437 |
| Dec 2, 2025 | 11,400.00 | 11,500.00 | 11,400.00 | 11,500.00 | 11,500.00 | 0.88% | 11,000 |
| Dec 1, 2025 | 11,500.00 | 11,500.00 | 11,400.00 | 11,400.00 | 11,400.00 | - | 28,400 |
| Nov 28, 2025 | 11,700.00 | 11,700.00 | 11,400.00 | 11,400.00 | 11,400.00 | -1.72% | 3,556 |
| Nov 27, 2025 | 11,500.00 | 11,600.00 | 11,500.00 | 11,600.00 | 11,600.00 | 0.87% | 3,300 |
| Nov 26, 2025 | 11,500.00 | 11,500.00 | 11,400.00 | 11,500.00 | 11,500.00 | - | 13,000 |
| Nov 25, 2025 | 11,500.00 | 11,500.00 | 11,400.00 | 11,500.00 | 11,500.00 | - | 28,000 |
| Nov 24, 2025 | 11,400.00 | 11,500.00 | 11,400.00 | 11,500.00 | 11,500.00 | 0.88% | 7,700 |
| Nov 21, 2025 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | -0.87% | 53,200 |
| Nov 20, 2025 | 11,500.00 | 11,500.00 | 11,400.00 | 11,500.00 | 11,500.00 | 0.88% | 6,662 |
| Nov 19, 2025 | 11,400.00 | 11,500.00 | 11,400.00 | 11,400.00 | 11,400.00 | -0.87% | 23,100 |
| Nov 18, 2025 | 11,600.00 | 11,700.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | 26,400 |
| Nov 17, 2025 | 11,500.00 | 11,600.00 | 11,500.00 | 11,500.00 | 11,500.00 | 0.88% | 15,238 |
| Nov 14, 2025 | 11,400.00 | 11,500.00 | 11,300.00 | 11,400.00 | 11,400.00 | -2.56% | 86,500 |
| Nov 13, 2025 | 11,500.00 | 11,700.00 | 11,300.00 | 11,700.00 | 11,700.00 | 0.86% | 207,200 |
| Nov 12, 2025 | 11,800.00 | 11,800.00 | 11,300.00 | 11,600.00 | 11,600.00 | -1.69% | 107,600 |
| Nov 11, 2025 | 11,600.00 | 11,800.00 | 11,600.00 | 11,800.00 | 11,800.00 | - | 1,800 |
| Nov 7, 2025 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | - | 500 |
| Nov 6, 2025 | 11,600.00 | 11,800.00 | 11,600.00 | 11,800.00 | 11,800.00 | - | 2,100 |
| Nov 5, 2025 | 11,600.00 | 11,800.00 | 11,600.00 | 11,800.00 | 11,800.00 | - | 4,000 |
| Nov 4, 2025 | 11,600.00 | 11,900.00 | 11,600.00 | 11,800.00 | 11,800.00 | - | 4,401 |
| Oct 31, 2025 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | - | 20,726 |
| Oct 30, 2025 | 11,400.00 | 11,800.00 | 11,400.00 | 11,800.00 | 11,800.00 | 1.72% | 311 |
| Oct 29, 2025 | 11,500.00 | 11,900.00 | 11,500.00 | 11,600.00 | 11,600.00 | -3.33% | 1,608 |
| Oct 28, 2025 | 11,400.00 | 12,300.00 | 11,400.00 | 12,000.00 | 12,000.00 | 3.45% | 1,226 |
| Oct 27, 2025 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 0.87% | 207 |
| Oct 24, 2025 | 12,000.00 | 12,000.00 | 11,500.00 | 11,500.00 | 11,500.00 | -4.17% | 950 |
| Oct 23, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0.84% | 700 |
| Oct 21, 2025 | 11,500.00 | 11,900.00 | 11,300.00 | 11,900.00 | 11,900.00 | 2.59% | 22,625 |
| Oct 20, 2025 | 11,700.00 | 11,700.00 | 11,600.00 | 11,600.00 | 11,600.00 | -0.85% | 3,500 |
| Oct 17, 2025 | 12,700.00 | 12,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | - | 2,641 |
| Oct 16, 2025 | 11,800.00 | 12,000.00 | 11,700.00 | 11,700.00 | 11,700.00 | -0.85% | 2,100 |
| Oct 15, 2025 | 12,000.00 | 12,000.00 | 11,800.00 | 11,800.00 | 11,800.00 | -1.67% | 29,700 |
| Oct 14, 2025 | 12,100.00 | 12,100.00 | 12,000.00 | 12,000.00 | 12,000.00 | -1.64% | 14,500 |
| Oct 13, 2025 | 12,000.00 | 12,200.00 | 12,000.00 | 12,200.00 | 12,200.00 | 0.83% | 5,340 |
| Oct 10, 2025 | 12,100.00 | 12,200.00 | 12,000.00 | 12,100.00 | 12,100.00 | - | 12,662 |
| Oct 9, 2025 | 12,200.00 | 12,200.00 | 12,100.00 | 12,100.00 | 12,100.00 | -0.82% | 9,500 |
| Oct 8, 2025 | 12,100.00 | 12,200.00 | 12,100.00 | 12,200.00 | 12,200.00 | 0.83% | 14,226 |
| Oct 7, 2025 | 12,100.00 | 12,200.00 | 12,100.00 | 12,100.00 | 12,100.00 | - | 58,163 |
| Oct 6, 2025 | 12,200.00 | 12,200.00 | 12,100.00 | 12,100.00 | 12,100.00 | -0.82% | 17,300 |
| Oct 3, 2025 | 12,100.00 | 12,200.00 | 12,100.00 | 12,200.00 | 12,200.00 | - | 11,900 |
| Oct 2, 2025 | 12,700.00 | 12,700.00 | 12,100.00 | 12,200.00 | 12,200.00 | - | 7,402 |