HOSE · SZC · stock
Sonadezi Chau Duc Shareholding Company (SZC) stock price history
Every HOSE trading session of Sonadezi Chau Duc Shareholding Company from Jan 15, 2019 to Sep 28, 2026: 1,920 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SZC adjusted close, 2019 to 2026
- ₫50,350
- All time high, 2022
- ₫35,480
- 52 week high, ₫16,030 low
- 1,920
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
SZC key facts
- Sonadezi Chau Duc Shareholding Company (SZC) closed at ₫17,300 on Sep 28, 2026 on HOSE.
- SZC's all time high close is ₫50,350, set on Feb 23, 2022; its all time low close is ₫5,680 on Jan 29, 2019.
- SZC's 52 week range is ₫16,030 to ₫35,480.
- SZC returned -47.9% over the year to Sep 28, 2026 and -38.8% over five years.
- Since Jan 15, 2019 SZC returned +185%, +14.6% a year compounded.
- SZC's deepest drawdown was -73.3% from Feb 23, 2022 to Nov 15, 2022.
- DataCedar holds 1,920 daily sessions of SZC history from Jan 15, 2019 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
SZC price chart, 2019 to 2026
SZC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.4% |
| 3 months | -18.2% |
| 6 months | -38.2% |
| Year to date | -37.4% |
| 1 year | -47.9% |
| 3 years | -33.8% |
| 5 years | -38.8% |
| 10 years | n/a |
| Since Jan 15, 2019 | +185.0% |
| Compound annual growth, 7.7 years | +14.6% |
SZC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫50,350 on Feb 23, 2022
- All time low close
- ₫5,680 on Jan 29, 2019
- 52 week high
- ₫35,480 on Feb 4, 2026
- 52 week low
- ₫16,030 on Jul 28, 2026
- Deepest drawdown
- -73.3% from Feb 23, 2022 to Nov 15, 2022, not yet recovered
- Best single session
- +7.2% on Mar 17, 2020
- Worst single session
- -7.1% on Mar 30, 2020
- Volatility, 1 year annualised
- 34.3%
- Sessions closing higher, 1 year
- 37%
- Growth of 1 since 2019
- 2.9×
- Best calendar year
- 2021, +117%
- Worst calendar year
- 2022, -61%
SZC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Jan 15, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫27,840 | ₫35,480 | ₫16,030 | ₫17,300 | -37.4% | 131.4M | 180 |
| 2025 | ₫39,180 | ₫43,520 | ₫25,540 | ₫27,650 | -29.3% | 459.7M | 249 |
| 2024 | ₫33,200 | ₫42,230 | ₫30,780 | ₫39,090 | +18.8% | 413.3M | 250 |
| 2023 | ₫16,110 | ₫33,830 | ₫16,110 | ₫32,900 | +104.2% | 307.1M | 249 |
| 2022 | ₫41,230 | ₫51,260 | ₫12,570 | ₫16,110 | -60.8% | 235M | 249 |
| 2021 | ₫19,210 | ₫42,020 | ₫18,650 | ₫41,050 | +117.1% | 292.7M | 250 |
| 2020 | ₫10,010 | ₫19,970 | ₫6,790 | ₫18,910 | +87.4% | 254.2M | 252 |
| 2019 | ₫8,270 | ₫15,270 | ₫5,680 | ₫10,090 | n/a | 54.7M | 241 |
SZC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫17,300 | -7.4% |
| August 2026 | ₫18,690 | +11.6% |
| July 2026 | ₫16,740 | -21.4% |
| June 2026 | ₫21,300 | -0.9% |
| May 2026 | ₫21,490 | -16.7% |
| April 2026 | ₫25,800 | -6.7% |
| March 2026 | ₫27,650 | -15.5% |
| February 2026 | ₫32,730 | +7.2% |
| January 2026 | ₫30,540 | +10.5% |
| December 2025 | ₫27,650 | -5.7% |
| November 2025 | ₫29,310 | -1.0% |
| October 2025 | ₫29,600 | -7.8% |
About the SZC data
Daily bars. 1,920 sessions from Jan 15, 2019 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 15, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SZC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- STK Century Synthetic Fiber Corporation
- SVC Saigon General Service Corporation
- SVD Vu Dang Investment & Trading Joint Stock Company
- SVT Sai Gon Vien Dong Technology Joint Stock Company
- SZL Sonadezi Long Thanh Shareholding Company
- TAL Taseco Land Investment Joint Stock Company
- TBC Thac Ba Hydropower Joint Stock Company
- TCB Vietnam Technological and Commercial Joint Stock Bank
Common questions
SZC share price history
