Sonadezi Long Binh Share Holding Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-02	44,400.00	45,000.00	44,300.00	44,500.00	34,229.38	25,910
2024-07-01	44,100.00	44,400.00	44,000.00	44,400.00	34,152.46	4,002
2024-06-28	44,400.00	44,400.00	44,100.00	44,300.00	34,075.54	38,401
2024-06-27	44,100.00	44,900.00	44,100.00	44,600.00	34,306.30	18,400
2024-06-26	43,500.00	45,900.00	43,500.00	45,000.00	34,613.98	5,661
2024-06-25	46,000.00	47,000.00	45,000.00	45,200.00	34,767.82	41,707
2024-06-24	46,000.00	46,900.00	45,600.00	46,000.00	35,383.18	49,741
2024-06-21	44,500.00	45,500.00	44,400.00	45,500.00	34,998.58	29,134
2024-06-20	44,900.00	44,900.00	43,500.00	44,400.00	34,152.46	22,727
2024-06-19	43,900.00	44,500.00	43,100.00	44,500.00	34,229.38	6,500
2024-06-18	44,500.00	44,900.00	43,800.00	44,500.00	34,229.38	1,500
2024-06-17	44,400.00	44,600.00	44,400.00	44,500.00	34,229.38	1,400
2024-06-14	44,200.00	45,800.00	43,700.00	44,400.00	34,152.46	4,700
2024-06-13	46,000.00	46,000.00	44,200.00	44,200.00	33,998.62	12,000
2024-06-12	47,000.00	47,000.00	45,500.00	46,400.00	35,690.86	10,610
2024-06-11	43,900.00	46,800.00	43,900.00	46,700.00	35,921.62	80,827
2024-06-10	43,200.00	43,900.00	42,700.00	43,900.00	33,767.86	19,401
2024-06-07	42,800.00	43,200.00	42,600.00	43,200.00	33,229.42	18,800
2024-06-06	42,800.00	42,900.00	42,600.00	42,800.00	32,921.74	1,610
2024-06-05	42,700.00	42,800.00	42,500.00	42,800.00	32,921.74	10,300
2024-06-04	42,800.00	42,800.00	42,400.00	42,700.00	32,844.82	5,534
2024-06-03	42,700.00	42,900.00	42,400.00	42,900.00	32,998.66	6,110
2024-05-31	42,200.00	42,700.00	42,200.00	42,700.00	32,844.82	2,800
2024-05-30	42,300.00	42,800.00	42,200.00	42,800.00	32,921.74	13,600
2024-05-29	42,100.00	42,500.00	42,100.00	42,500.00	32,690.98	19,500
2024-05-28	42,400.00	42,700.00	42,400.00	42,500.00	32,690.98	27,200
2024-05-27	42,200.00	42,500.00	42,200.00	42,500.00	32,690.98	6,800
2024-05-24	42,300.00	42,800.00	42,300.00	42,500.00	32,690.98	15,400
2024-05-23	41,900.00	42,700.00	41,900.00	42,700.00	32,844.82	23,600
2024-05-22	42,200.00	42,800.00	42,000.00	42,200.00	32,460.22	16,200
2024-05-21	42,300.00	42,700.00	42,200.00	42,200.00	32,460.22	14,200
2024-05-20	42,800.00	43,300.00	42,200.00	42,800.00	32,921.74	10,100
2024-05-17	42,500.00	42,900.00	42,500.00	42,800.00	32,921.74	9,410
2024-05-16	43,200.00	43,200.00	42,800.00	42,800.00	32,921.74	57,500
2024-05-15	42,900.00	42,900.00	42,700.00	42,900.00	32,998.66	24,400
2024-05-14	42,200.00	43,400.00	42,200.00	42,800.00	32,921.74	30,300
2024-05-13	42,100.00	43,400.00	42,100.00	42,500.00	32,690.98	6,215
2024-05-10	42,400.00	42,800.00	42,400.00	42,500.00	32,690.98	6,800
2024-05-09	42,600.00	43,000.00	42,300.00	42,500.00	32,690.98	23,301
2024-05-08	42,700.00	42,800.00	42,600.00	42,600.00	32,767.90	31,400
2024-05-07	42,600.00	43,400.00	42,500.00	42,700.00	32,844.82	53,800
2024-05-06	42,700.00	43,100.00	41,200.00	43,100.00	33,152.50	23,800
2024-05-03	42,800.00	43,500.00	42,700.00	42,700.00	32,844.82	2,400
2024-05-02	44,000.00	44,000.00	41,800.00	42,600.00	32,767.90	15,710
2024-04-26	44,000.00	44,000.00	41,100.00	43,900.00	33,767.86	13,700
2024-04-25	42,600.00	46,700.00	42,600.00	44,000.00	33,844.78	59,400
2024-04-24	41,700.00	42,600.00	41,600.00	42,500.00	32,690.98	12,700
2024-04-23	42,900.00	42,900.00	41,000.00	41,600.00	31,998.70	17,101
2024-04-22	44,000.00	44,900.00	42,500.00	43,600.00	33,537.10	27,200
2024-04-19	42,000.00	43,100.00	41,500.00	43,000.00	33,075.58	182,500
2024-04-17	35,900.00	40,000.00	35,900.00	39,200.00	30,152.62	29,000
2024-04-16	39,200.00	40,000.00	39,200.00	39,500.00	30,383.38	19,900
2024-04-15	40,600.00	41,400.00	39,100.00	39,100.00	30,075.70	28,900
2024-04-12	40,300.00	42,000.00	40,200.00	40,200.00	30,921.82	81,200
2024-04-11	39,900.00	41,900.00	39,900.00	40,100.00	30,844.90	900
2024-04-10	41,000.00	41,400.00	40,600.00	40,600.00	31,229.50	46,000
2024-04-09	37,000.00	41,100.00	37,000.00	40,600.00	31,229.50	2,801
2024-04-08	41,400.00	41,400.00	41,100.00	41,100.00	31,614.10	24,101
2024-04-05	41,400.00	41,400.00	41,300.00	41,400.00	31,844.86	31,100
2024-04-04	41,600.00	42,500.00	41,200.00	41,400.00	31,844.86	4,600

← NewerPage 10 of 20 · 1,190 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-27	4,500.0000 VND
2025-07-21	3,000.0000 VND
2024-11-25	1,000.0000 VND
2024-07-04	2,300.0000 VND
2023-11-21	1,200.0000 VND
2023-07-14	1,800.0000 VND
2022-11-24	1,200.0000 VND
2022-08-25	2,500.0000 VND
2021-07-23	2,500.0000 VND
2020-05-28	2,500.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.