Sonadezi Chau Duc Shareholding Company (HOSE:SZC)
Vietnam
· Delayed Price · Currency is VND 27,200
-500 (-1.81%)
At close: Apr 28, 2026
HOSE:SZC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 27,700.00 | 28,000.00 | 27,150.00 | 27,200.00 | 27,200.00 | -1.81% | 588,853 |
| Apr 24, 2026 | 28,000.00 | 28,000.00 | 27,500.00 | 27,700.00 | 27,700.00 | -1.07% | 534,851 |
| Apr 23, 2026 | 28,250.00 | 28,250.00 | 27,650.00 | 28,000.00 | 28,000.00 | -1.06% | 747,161 |
| Apr 22, 2026 | 28,550.00 | 28,550.00 | 28,200.00 | 28,300.00 | 28,300.00 | -0.18% | 226,876 |
| Apr 21, 2026 | 29,100.00 | 29,150.00 | 28,250.00 | 28,350.00 | 28,350.00 | -2.24% | 830,696 |
| Apr 20, 2026 | 29,050.00 | 29,350.00 | 28,800.00 | 29,000.00 | 29,000.00 | -0.34% | 442,610 |
| Apr 17, 2026 | 29,450.00 | 29,950.00 | 29,050.00 | 29,100.00 | 29,100.00 | -0.51% | 897,315 |
| Apr 16, 2026 | 28,950.00 | 29,500.00 | 28,700.00 | 29,250.00 | 29,250.00 | 1.21% | 1,029,580 |
| Apr 15, 2026 | 29,350.00 | 29,500.00 | 28,900.00 | 28,900.00 | 28,900.00 | - | 731,782 |
| Apr 14, 2026 | 29,250.00 | 29,500.00 | 28,850.00 | 28,900.00 | 28,900.00 | -0.52% | 532,379 |
| Apr 13, 2026 | 28,800.00 | 29,300.00 | 28,550.00 | 29,050.00 | 29,050.00 | 0.69% | 542,396 |
| Apr 10, 2026 | 29,100.00 | 29,350.00 | 28,750.00 | 28,850.00 | 28,850.00 | 0.35% | 534,829 |
| Apr 9, 2026 | 28,700.00 | 29,500.00 | 28,450.00 | 28,750.00 | 28,750.00 | 0.35% | 1,029,289 |
| Apr 8, 2026 | 29,000.00 | 29,000.00 | 28,150.00 | 28,650.00 | 28,650.00 | 3.62% | 983,063 |
| Apr 7, 2026 | 27,400.00 | 27,900.00 | 27,400.00 | 27,650.00 | 27,650.00 | 0.91% | 242,114 |
| Apr 6, 2026 | 28,200.00 | 28,250.00 | 27,400.00 | 27,400.00 | 27,400.00 | -2.66% | 601,481 |
| Apr 3, 2026 | 28,650.00 | 28,900.00 | 28,100.00 | 28,150.00 | 28,150.00 | -1.75% | 496,903 |
| Apr 2, 2026 | 29,200.00 | 29,400.00 | 28,400.00 | 28,650.00 | 28,650.00 | -1.72% | 554,383 |
| Apr 1, 2026 | 29,500.00 | 29,900.00 | 29,150.00 | 29,150.00 | 29,150.00 | - | 651,756 |
| Mar 31, 2026 | 29,500.00 | 29,550.00 | 29,100.00 | 29,150.00 | 29,150.00 | -0.34% | 420,118 |
| Mar 30, 2026 | 28,800.00 | 29,850.00 | 28,600.00 | 29,250.00 | 29,250.00 | -0.85% | 864,647 |
| Mar 27, 2026 | 28,250.00 | 29,650.00 | 28,200.00 | 29,500.00 | 29,500.00 | 4.24% | 1,198,368 |
| Mar 26, 2026 | 28,850.00 | 28,850.00 | 28,000.00 | 28,300.00 | 28,300.00 | -0.70% | 496,450 |
| Mar 25, 2026 | 28,250.00 | 28,900.00 | 28,250.00 | 28,500.00 | 28,500.00 | 2.70% | 602,112 |
| Mar 24, 2026 | 27,900.00 | 28,000.00 | 27,350.00 | 27,750.00 | 27,750.00 | 2.59% | 380,016 |
| Mar 23, 2026 | 28,500.00 | 28,800.00 | 27,050.00 | 27,050.00 | 27,050.00 | -6.88% | 923,731 |
| Mar 20, 2026 | 29,000.00 | 30,000.00 | 28,800.00 | 29,050.00 | 29,050.00 | 0.17% | 637,012 |
| Mar 19, 2026 | 28,800.00 | 29,300.00 | 28,800.00 | 29,000.00 | 29,000.00 | -1.19% | 543,773 |
| Mar 18, 2026 | 29,650.00 | 29,850.00 | 29,000.00 | 29,350.00 | 29,350.00 | -0.84% | 413,934 |
| Mar 17, 2026 | 30,100.00 | 30,650.00 | 29,600.00 | 29,600.00 | 29,600.00 | -1.17% | 462,226 |
| Mar 16, 2026 | 29,500.00 | 30,300.00 | 29,500.00 | 29,950.00 | 29,950.00 | 1.53% | 282,470 |
| Mar 13, 2026 | 29,400.00 | 30,200.00 | 29,400.00 | 29,500.00 | 29,500.00 | -1.01% | 572,877 |
| Mar 12, 2026 | 30,100.00 | 30,500.00 | 29,300.00 | 29,800.00 | 29,800.00 | -1.32% | 714,369 |
| Mar 11, 2026 | 28,950.00 | 30,200.00 | 28,700.00 | 30,200.00 | 30,200.00 | 5.96% | 770,899 |
| Mar 10, 2026 | 28,300.00 | 29,000.00 | 28,100.00 | 28,500.00 | 28,500.00 | 0.71% | 1,162,373 |
| 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 |