Sonadezi Chau Duc Shareholding Company (HOSE:SZC)
Vietnam
· Delayed Price · Currency is VND 30,950
-450 (-1.43%)
At close: Dec 5, 2025
HOSE:SZC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31,500.00 | 31,500.00 | 30,900.00 | 30,950.00 | 30,950.00 | -1.43% | 246,565 |
| Dec 4, 2025 | 31,250.00 | 31,500.00 | 31,200.00 | 31,400.00 | 31,400.00 | 0.48% | 265,220 |
| Dec 3, 2025 | 31,000.00 | 31,350.00 | 30,600.00 | 31,250.00 | 31,250.00 | 1.63% | 435,701 |
| Dec 2, 2025 | 30,600.00 | 30,900.00 | 30,200.00 | 30,750.00 | 30,750.00 | - | 456,336 |
| Dec 1, 2025 | 30,900.00 | 31,150.00 | 30,750.00 | 30,750.00 | 30,750.00 | -0.49% | 312,701 |
| Nov 28, 2025 | 31,400.00 | 31,500.00 | 30,900.00 | 30,900.00 | 30,900.00 | -1.44% | 406,133 |
| Nov 27, 2025 | 31,700.00 | 31,850.00 | 31,350.00 | 31,350.00 | 31,350.00 | -0.16% | 344,403 |
| Nov 26, 2025 | 31,200.00 | 31,450.00 | 31,000.00 | 31,400.00 | 31,400.00 | 1.29% | 327,362 |
| Nov 25, 2025 | 31,250.00 | 32,300.00 | 30,950.00 | 31,000.00 | 31,000.00 | -2.05% | 682,291 |
| Nov 24, 2025 | 31,950.00 | 32,500.00 | 31,650.00 | 31,650.00 | 31,650.00 | -0.78% | 264,785 |
| Nov 21, 2025 | 32,450.00 | 32,550.00 | 31,850.00 | 31,900.00 | 31,900.00 | -1.69% | 473,520 |
| Nov 20, 2025 | 32,550.00 | 33,800.00 | 31,900.00 | 32,450.00 | 32,450.00 | 1.09% | 820,131 |
| Nov 19, 2025 | 32,450.00 | 32,750.00 | 32,000.00 | 32,100.00 | 32,100.00 | -1.08% | 566,638 |
| Nov 18, 2025 | 32,650.00 | 32,950.00 | 32,300.00 | 32,450.00 | 32,450.00 | -0.61% | 629,879 |
| Nov 17, 2025 | 32,000.00 | 33,150.00 | 32,000.00 | 32,650.00 | 32,650.00 | 2.03% | 1,437,996 |
| Nov 14, 2025 | 31,900.00 | 32,250.00 | 31,700.00 | 32,000.00 | 32,000.00 | - | 700,656 |
| Nov 13, 2025 | 30,700.00 | 32,400.00 | 30,700.00 | 32,000.00 | 32,000.00 | 4.58% | 1,881,396 |
| Nov 12, 2025 | 30,650.00 | 30,850.00 | 30,250.00 | 30,600.00 | 30,600.00 | 1.32% | 220,203 |
| Nov 11, 2025 | 30,100.00 | 30,400.00 | 30,100.00 | 30,200.00 | 30,200.00 | 0.50% | 239,904 |
| Nov 10, 2025 | 30,400.00 | 30,800.00 | 30,050.00 | 30,050.00 | 30,050.00 | -0.83% | 324,550 |
| Nov 7, 2025 | 31,000.00 | 31,250.00 | 30,200.00 | 30,300.00 | 30,300.00 | -3.19% | 398,861 |
| Nov 6, 2025 | 31,150.00 | 32,000.00 | 31,150.00 | 31,300.00 | 31,300.00 | 1.46% | 930,937 |
| Nov 5, 2025 | 30,850.00 | 31,200.00 | 30,500.00 | 30,850.00 | 30,850.00 | - | 370,480 |
| Nov 4, 2025 | 30,900.00 | 31,100.00 | 29,800.00 | 30,850.00 | 30,850.00 | -0.16% | 859,857 |
| Nov 3, 2025 | 31,300.00 | 31,500.00 | 30,900.00 | 30,900.00 | 30,900.00 | -0.96% | 748,384 |
| Oct 31, 2025 | 30,800.00 | 31,500.00 | 30,800.00 | 31,200.00 | 31,200.00 | 0.65% | 786,931 |
| Oct 30, 2025 | 31,100.00 | 31,350.00 | 30,750.00 | 31,000.00 | 31,000.00 | - | 551,804 |
| Oct 29, 2025 | 30,250.00 | 31,550.00 | 30,250.00 | 31,000.00 | 31,000.00 | 2.48% | 906,637 |
| Oct 28, 2025 | 30,000.00 | 30,300.00 | 29,750.00 | 30,250.00 | 30,250.00 | 0.83% | 434,474 |
| Oct 27, 2025 | 30,200.00 | 31,450.00 | 30,000.00 | 30,000.00 | 30,000.00 | 1.35% | 857,676 |
| Oct 24, 2025 | 29,700.00 | 29,800.00 | 29,350.00 | 29,600.00 | 29,600.00 | -0.67% | 407,298 |
| Oct 23, 2025 | 29,300.00 | 30,200.00 | 29,300.00 | 29,800.00 | 29,800.00 | 1.71% | 557,439 |
| Oct 22, 2025 | 29,950.00 | 29,950.00 | 28,950.00 | 29,300.00 | 29,300.00 | -1.68% | 792,372 |
| Oct 21, 2025 | 29,900.00 | 30,200.00 | 28,900.00 | 29,800.00 | 29,800.00 | -1.49% | 1,491,594 |
| Oct 20, 2025 | 32,100.00 | 32,400.00 | 30,250.00 | 30,250.00 | 30,250.00 | -6.92% | 1,689,297 |
| Oct 17, 2025 | 32,400.00 | 33,150.00 | 32,400.00 | 32,500.00 | 32,500.00 | - | 489,064 |
| Oct 16, 2025 | 32,200.00 | 32,800.00 | 32,200.00 | 32,500.00 | 32,500.00 | 0.31% | 766,165 |
| Oct 15, 2025 | 33,200.00 | 33,400.00 | 32,350.00 | 32,400.00 | 32,400.00 | -2.11% | 1,083,971 |
| Oct 14, 2025 | 34,000.00 | 34,200.00 | 33,100.00 | 33,100.00 | 33,100.00 | -2.65% | 1,291,069 |
| Oct 13, 2025 | 33,150.00 | 34,400.00 | 33,150.00 | 34,000.00 | 34,000.00 | 0.89% | 1,093,179 |
| Oct 10, 2025 | 33,650.00 | 33,950.00 | 33,550.00 | 33,700.00 | 33,700.00 | 0.75% | 716,976 |
| Oct 9, 2025 | 33,250.00 | 33,600.00 | 33,250.00 | 33,450.00 | 33,450.00 | 0.15% | 816,716 |
| Oct 8, 2025 | 33,500.00 | 33,900.00 | 33,100.00 | 33,400.00 | 33,400.00 | 0.60% | 428,042 |
| Oct 7, 2025 | 33,600.00 | 33,800.00 | 33,100.00 | 33,200.00 | 33,200.00 | -1.48% | 963,187 |
| Oct 6, 2025 | 33,450.00 | 33,900.00 | 33,300.00 | 33,700.00 | 33,700.00 | 2.12% | 409,820 |
| Oct 3, 2025 | 34,000.00 | 34,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | -2.94% | 825,836 |
| Oct 2, 2025 | 34,550.00 | 34,600.00 | 33,900.00 | 34,000.00 | 34,000.00 | -1.45% | 646,247 |
| Oct 1, 2025 | 34,000.00 | 34,600.00 | 34,000.00 | 34,500.00 | 34,500.00 | 1.92% | 598,280 |
| Sep 30, 2025 | 34,500.00 | 34,600.00 | 33,550.00 | 33,850.00 | 33,850.00 | -1.60% | 1,092,996 |
| Sep 29, 2025 | 35,000.00 | 35,000.00 | 34,400.00 | 34,400.00 | 34,400.00 | -1.71% | 587,114 |
| Sep 26, 2025 | 35,250.00 | 35,700.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 1,757,933 |
| Sep 25, 2025 | 34,550.00 | 35,200.00 | 34,550.00 | 35,000.00 | 35,000.00 | 0.72% | 1,081,385 |
| Sep 24, 2025 | 34,300.00 | 34,750.00 | 34,000.00 | 34,750.00 | 34,750.00 | 1.61% | 713,788 |
| Sep 23, 2025 | 34,500.00 | 34,500.00 | 34,200.00 | 34,200.00 | 34,200.00 | -0.58% | 379,192 |
| Sep 22, 2025 | 33,900.00 | 34,500.00 | 33,900.00 | 34,400.00 | 34,400.00 | 1.18% | 1,054,100 |
| Sep 19, 2025 | 34,200.00 | 34,600.00 | 34,000.00 | 34,000.00 | 34,000.00 | -0.15% | 602,416 |
| Sep 18, 2025 | 34,650.00 | 34,900.00 | 33,900.00 | 34,050.00 | 34,050.00 | -1.30% | 989,517 |
| Sep 17, 2025 | 35,050.00 | 35,350.00 | 34,500.00 | 34,500.00 | 34,500.00 | -1.57% | 797,852 |
| Sep 16, 2025 | 35,700.00 | 35,700.00 | 35,000.00 | 35,050.00 | 35,050.00 | -0.99% | 1,039,981 |
| Sep 15, 2025 | 34,650.00 | 35,400.00 | 34,650.00 | 35,400.00 | 35,400.00 | 2.16% | 1,407,220 |
| Sep 12, 2025 | 33,950.00 | 34,900.00 | 33,950.00 | 34,650.00 | 34,650.00 | 2.51% | 1,132,927 |
| Sep 11, 2025 | 33,950.00 | 34,150.00 | 33,050.00 | 33,800.00 | 33,800.00 | -0.88% | 1,205,960 |
| Sep 10, 2025 | 34,500.00 | 34,500.00 | 33,950.00 | 34,100.00 | 34,100.00 | -0.44% | 801,306 |
| Sep 9, 2025 | 34,450.00 | 34,700.00 | 33,950.00 | 34,250.00 | 34,250.00 | -1.01% | 1,910,592 |
| Sep 8, 2025 | 35,300.00 | 35,900.00 | 34,600.00 | 34,600.00 | 34,600.00 | -1.42% | 1,357,669 |
| Sep 5, 2025 | 35,350.00 | 36,500.00 | 35,000.00 | 35,100.00 | 35,100.00 | 0.72% | 3,479,984 |
| Sep 4, 2025 | 35,100.00 | 35,600.00 | 34,850.00 | 34,850.00 | 34,850.00 | -2.24% | 1,896,226 |
| Sep 3, 2025 | 35,750.00 | 35,900.00 | 35,350.00 | 35,650.00 | 34,650.00 | 1.28% | 1,505,129 |
| Aug 29, 2025 | 35,500.00 | 35,600.00 | 35,150.00 | 35,200.00 | 34,212.62 | -0.71% | 1,742,554 |
| Aug 28, 2025 | 35,650.00 | 35,900.00 | 35,350.00 | 35,450.00 | 34,455.61 | - | 1,051,207 |
| Aug 27, 2025 | 35,200.00 | 35,850.00 | 35,150.00 | 35,450.00 | 34,455.61 | 1.00% | 1,100,072 |
| Aug 26, 2025 | 34,200.00 | 35,150.00 | 34,200.00 | 35,100.00 | 34,115.43 | 2.93% | 1,380,820 |
| Aug 25, 2025 | 35,750.00 | 35,750.00 | 34,100.00 | 34,100.00 | 33,143.48 | -2.01% | 1,316,666 |
| Aug 22, 2025 | 36,600.00 | 36,700.00 | 34,800.00 | 34,800.00 | 33,823.84 | -5.56% | 3,576,603 |
| Aug 21, 2025 | 38,000.00 | 38,500.00 | 36,800.00 | 36,850.00 | 35,816.34 | -1.60% | 3,240,438 |
| Aug 20, 2025 | 38,600.00 | 38,950.00 | 36,750.00 | 37,450.00 | 36,399.51 | -2.47% | 2,777,289 |
| Aug 19, 2025 | 38,600.00 | 38,950.00 | 38,050.00 | 38,400.00 | 37,322.86 | 1.05% | 2,787,407 |
| Aug 18, 2025 | 37,800.00 | 38,950.00 | 37,550.00 | 38,000.00 | 36,934.08 | 0.53% | 1,829,064 |
| Aug 15, 2025 | 39,100.00 | 39,100.00 | 37,600.00 | 37,800.00 | 36,739.69 | -3.08% | 3,852,881 |
| Aug 14, 2025 | 40,000.00 | 40,000.00 | 38,900.00 | 39,000.00 | 37,906.03 | -1.89% | 3,057,824 |
| Aug 13, 2025 | 38,500.00 | 40,450.00 | 38,400.00 | 39,750.00 | 38,634.99 | 4.33% | 7,382,397 |
| Aug 12, 2025 | 38,700.00 | 38,700.00 | 37,500.00 | 38,100.00 | 37,031.28 | -0.13% | 2,831,242 |
| Aug 11, 2025 | 37,150.00 | 38,600.00 | 37,150.00 | 38,150.00 | 37,079.87 | 2.97% | 4,574,906 |
| Aug 8, 2025 | 37,600.00 | 37,700.00 | 36,800.00 | 37,050.00 | 36,010.73 | -1.20% | 2,354,447 |
| Aug 7, 2025 | 37,650.00 | 38,300.00 | 37,300.00 | 37,500.00 | 36,448.11 | 2.04% | 3,572,314 |
| Aug 6, 2025 | 36,600.00 | 36,950.00 | 36,350.00 | 36,750.00 | 35,719.14 | 1.24% | 1,404,674 |
| Aug 5, 2025 | 36,800.00 | 37,800.00 | 35,700.00 | 36,300.00 | 35,281.77 | -0.55% | 3,677,231 |
| Aug 4, 2025 | 36,400.00 | 37,000.00 | 36,150.00 | 36,500.00 | 35,476.16 | -0.27% | 1,500,442 |
| Aug 1, 2025 | 37,500.00 | 37,500.00 | 36,500.00 | 36,600.00 | 35,573.35 | -2.66% | 1,610,972 |
| Jul 31, 2025 | 37,000.00 | 38,200.00 | 36,250.00 | 37,600.00 | 36,545.30 | 4.01% | 3,986,131 |
| Jul 30, 2025 | 36,950.00 | 37,050.00 | 35,350.00 | 36,150.00 | 35,135.97 | -0.96% | 2,698,138 |
| Jul 29, 2025 | 39,650.00 | 39,700.00 | 36,500.00 | 36,500.00 | 35,476.16 | -6.89% | 6,463,547 |
| Jul 28, 2025 | 38,400.00 | 39,300.00 | 38,100.00 | 39,200.00 | 38,100.42 | 2.89% | 4,319,060 |
| Jul 25, 2025 | 38,450.00 | 38,800.00 | 37,950.00 | 38,100.00 | 37,031.28 | -0.91% | 3,634,599 |
| Jul 24, 2025 | 38,250.00 | 38,900.00 | 37,700.00 | 38,450.00 | 37,371.46 | 1.85% | 4,245,225 |
| Jul 23, 2025 | 37,500.00 | 38,300.00 | 37,300.00 | 37,750.00 | 36,691.09 | 1.07% | 3,165,056 |
| Jul 22, 2025 | 37,500.00 | 37,550.00 | 36,800.00 | 37,350.00 | 36,302.31 | -0.40% | 3,145,871 |
| Jul 21, 2025 | 38,150.00 | 38,500.00 | 37,400.00 | 37,500.00 | 36,448.11 | -1.45% | 2,373,796 |
| Jul 18, 2025 | 37,500.00 | 38,600.00 | 37,450.00 | 38,050.00 | 36,982.68 | 1.87% | 5,231,992 |
| Jul 17, 2025 | 37,150.00 | 37,600.00 | 36,700.00 | 37,350.00 | 36,302.31 | 1.63% | 3,478,449 |