Sonadezi Chau Duc Shareholding Company (HOSE:SZC)
Vietnam
· Delayed Price · Currency is VND 30,400
-1,100 (-3.49%)
At close: Mar 6, 2026
HOSE:SZC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 28,300.00 | 29,000.00 | 28,300.00 | 28,300.00 | 28,300.00 | -6.91% | 833,384 |
| Mar 6, 2026 | 31,250.00 | 31,550.00 | 30,400.00 | 30,400.00 | 30,400.00 | -3.49% | 1,166,359 |
| Mar 5, 2026 | 32,400.00 | 32,700.00 | 31,500.00 | 31,500.00 | 31,500.00 | -2.02% | 916,558 |
| Mar 4, 2026 | 33,000.00 | 33,400.00 | 31,200.00 | 32,150.00 | 32,150.00 | -3.45% | 2,120,051 |
| Mar 3, 2026 | 34,500.00 | 35,050.00 | 33,200.00 | 33,300.00 | 33,300.00 | -3.48% | 1,220,558 |
| Mar 2, 2026 | 33,500.00 | 35,450.00 | 32,850.00 | 34,500.00 | 34,500.00 | - | 3,090,619 |
| Feb 27, 2026 | 35,000.00 | 35,100.00 | 34,000.00 | 34,500.00 | 34,500.00 | -0.58% | 1,056,131 |
| Feb 26, 2026 | 36,000.00 | 36,000.00 | 34,700.00 | 34,700.00 | 34,700.00 | -2.66% | 937,289 |
| Feb 25, 2026 | 34,300.00 | 36,150.00 | 34,300.00 | 35,650.00 | 35,650.00 | 3.94% | 2,373,870 |
| Feb 24, 2026 | 34,750.00 | 35,150.00 | 34,050.00 | 34,300.00 | 34,300.00 | -1.01% | 1,461,013 |
| Feb 23, 2026 | 34,400.00 | 35,100.00 | 34,300.00 | 34,650.00 | 34,650.00 | 2.36% | 1,025,098 |
| Feb 13, 2026 | 33,750.00 | 34,350.00 | 33,600.00 | 33,850.00 | 33,850.00 | - | 1,011,785 |
| Feb 12, 2026 | 34,100.00 | 34,100.00 | 33,750.00 | 33,850.00 | 33,850.00 | -0.29% | 620,046 |
| Feb 11, 2026 | 33,750.00 | 34,250.00 | 33,500.00 | 33,950.00 | 33,950.00 | 1.65% | 1,032,703 |
| Feb 10, 2026 | 34,500.00 | 34,600.00 | 32,900.00 | 33,400.00 | 33,400.00 | -2.34% | 1,932,159 |
| Feb 9, 2026 | 34,900.00 | 35,300.00 | 34,000.00 | 34,200.00 | 34,200.00 | -2.43% | 1,162,089 |
| Feb 6, 2026 | 36,200.00 | 36,650.00 | 35,000.00 | 35,050.00 | 35,050.00 | -5.01% | 3,486,156 |
| Feb 5, 2026 | 36,650.00 | 37,350.00 | 36,150.00 | 36,900.00 | 36,900.00 | 0.14% | 2,586,130 |
| Feb 4, 2026 | 35,750.00 | 37,400.00 | 35,300.00 | 36,850.00 | 36,850.00 | 5.14% | 5,561,555 |
| Feb 3, 2026 | 33,100.00 | 35,050.00 | 32,800.00 | 35,050.00 | 35,050.00 | 6.86% | 4,350,439 |
| Feb 2, 2026 | 32,800.00 | 32,900.00 | 32,100.00 | 32,800.00 | 32,800.00 | 1.86% | 894,533 |
| Jan 30, 2026 | 31,500.00 | 32,800.00 | 31,500.00 | 32,200.00 | 32,200.00 | 2.88% | 1,476,606 |
| Jan 29, 2026 | 30,900.00 | 31,400.00 | 30,600.00 | 31,300.00 | 31,300.00 | 1.29% | 469,023 |
| Jan 28, 2026 | 31,050.00 | 31,600.00 | 30,900.00 | 30,900.00 | 30,900.00 | -0.32% | 501,416 |
| Jan 27, 2026 | 30,000.00 | 31,100.00 | 30,000.00 | 31,000.00 | 31,000.00 | 2.14% | 569,662 |
| Jan 26, 2026 | 31,500.00 | 31,500.00 | 30,100.00 | 30,350.00 | 30,350.00 | -2.88% | 870,311 |
| Jan 23, 2026 | 32,200.00 | 32,300.00 | 31,200.00 | 31,250.00 | 31,250.00 | -2.04% | 704,143 |
| Jan 22, 2026 | 31,800.00 | 32,200.00 | 31,300.00 | 31,900.00 | 31,900.00 | 2.24% | 737,752 |
| Jan 21, 2026 | 32,550.00 | 32,950.00 | 31,050.00 | 31,200.00 | 31,200.00 | -4.15% | 1,936,163 |
| Jan 20, 2026 | 33,350.00 | 33,400.00 | 32,550.00 | 32,550.00 | 32,550.00 | -1.51% | 977,520 |
| Jan 19, 2026 | 31,700.00 | 33,350.00 | 31,650.00 | 33,050.00 | 33,050.00 | 5.93% | 2,987,894 |
| Jan 16, 2026 | 31,550.00 | 31,900.00 | 31,050.00 | 31,200.00 | 31,200.00 | -0.79% | 716,831 |
| Jan 15, 2026 | 31,650.00 | 32,200.00 | 31,450.00 | 31,450.00 | 31,450.00 | -0.63% | 1,108,954 |
| Jan 14, 2026 | 31,600.00 | 32,100.00 | 31,050.00 | 31,650.00 | 31,650.00 | 0.16% | 1,466,525 |
| Jan 13, 2026 | 30,900.00 | 31,650.00 | 30,800.00 | 31,600.00 | 31,600.00 | 2.43% | 1,188,889 |
| Jan 12, 2026 | 30,300.00 | 31,050.00 | 30,100.00 | 30,850.00 | 30,850.00 | 1.82% | 941,907 |
| Jan 9, 2026 | 30,200.00 | 30,850.00 | 29,800.00 | 30,300.00 | 30,300.00 | 1.51% | 967,702 |
| Jan 8, 2026 | 30,500.00 | 30,500.00 | 29,800.00 | 29,850.00 | 29,850.00 | -1.32% | 971,298 |
| Jan 7, 2026 | 30,000.00 | 30,600.00 | 29,700.00 | 30,250.00 | 30,250.00 | 2.20% | 867,499 |
| Jan 6, 2026 | 29,150.00 | 30,300.00 | 29,000.00 | 29,600.00 | 29,600.00 | 1.72% | 704,076 |
| Jan 5, 2026 | 29,350.00 | 29,350.00 | 29,000.00 | 29,100.00 | 29,100.00 | -0.17% | 535,005 |
| Dec 31, 2025 | 29,200.00 | 29,450.00 | 29,050.00 | 29,150.00 | 29,150.00 | 0.69% | 558,570 |
| Dec 30, 2025 | 28,800.00 | 28,950.00 | 28,800.00 | 28,950.00 | 28,950.00 | 0.87% | 286,108 |
| Dec 29, 2025 | 29,000.00 | 29,000.00 | 28,700.00 | 28,700.00 | 28,700.00 | -0.69% | 366,350 |
| Dec 26, 2025 | 29,650.00 | 29,650.00 | 28,300.00 | 28,900.00 | 28,900.00 | -1.70% | 513,653 |
| Dec 25, 2025 | 29,800.00 | 29,850.00 | 29,400.00 | 29,400.00 | 29,400.00 | -1.18% | 252,947 |
| Dec 24, 2025 | 29,900.00 | 29,900.00 | 29,500.00 | 29,750.00 | 29,750.00 | -0.50% | 210,835 |
| Dec 23, 2025 | 29,900.00 | 30,200.00 | 29,850.00 | 29,900.00 | 29,900.00 | - | 363,589 |
| Dec 22, 2025 | 29,700.00 | 29,900.00 | 29,300.00 | 29,900.00 | 29,900.00 | 1.18% | 340,552 |
| Dec 19, 2025 | 29,550.00 | 29,800.00 | 29,450.00 | 29,550.00 | 29,550.00 | - | 132,230 |
| Dec 18, 2025 | 29,500.00 | 29,700.00 | 29,500.00 | 29,550.00 | 29,550.00 | - | 88,615 |
| Dec 17, 2025 | 30,000.00 | 30,000.00 | 29,550.00 | 29,550.00 | 29,550.00 | -1.34% | 130,110 |
| Dec 16, 2025 | 29,750.00 | 30,100.00 | 29,000.00 | 29,950.00 | 29,950.00 | 2.57% | 392,584 |
| Dec 15, 2025 | 29,100.00 | 29,900.00 | 29,100.00 | 29,200.00 | 29,200.00 | 0.69% | 197,728 |
| Dec 12, 2025 | 30,200.00 | 30,200.00 | 29,000.00 | 29,000.00 | 29,000.00 | -3.97% | 476,922 |
| Dec 11, 2025 | 30,350.00 | 30,600.00 | 30,200.00 | 30,200.00 | 30,200.00 | -0.33% | 157,135 |
| Dec 10, 2025 | 30,350.00 | 30,600.00 | 30,200.00 | 30,300.00 | 30,300.00 | - | 169,156 |
| Dec 9, 2025 | 30,600.00 | 30,600.00 | 30,000.00 | 30,300.00 | 30,300.00 | -0.16% | 401,057 |
| Dec 8, 2025 | 31,000.00 | 31,000.00 | 30,300.00 | 30,350.00 | 30,350.00 | -1.94% | 328,938 |
| 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 |