Sonadezi Long Binh Share Holding Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-03	42,500.00	42,500.00	41,500.00	41,600.00	31,998.70	700
2024-04-02	41,000.00	41,600.00	41,000.00	41,500.00	31,921.78	2,700
2024-04-01	40,400.00	41,700.00	40,400.00	41,700.00	32,075.62	400
2024-03-29	42,000.00	43,000.00	42,000.00	42,100.00	32,383.30	3,900
2024-03-28	40,100.00	41,300.00	40,100.00	41,300.00	31,767.94	300
2024-03-27	42,200.00	42,300.00	41,700.00	42,300.00	32,537.14	1,800
2024-03-25	42,500.00	42,900.00	42,300.00	42,300.00	32,537.14	700
2024-03-22	42,500.00	42,500.00	41,600.00	42,300.00	32,537.14	3,500
2024-03-21	42,000.00	42,500.00	41,700.00	42,100.00	32,383.30	14,200
2024-03-20	41,100.00	42,000.00	41,100.00	41,500.00	31,921.78	7,100
2024-03-19	40,100.00	42,000.00	40,100.00	41,100.00	31,614.10	1,300
2024-03-18	41,100.00	42,000.00	41,100.00	41,100.00	31,614.10	17,100
2024-03-15	42,500.00	42,500.00	41,700.00	42,000.00	32,306.38	11,700
2024-03-14	41,600.00	42,900.00	41,600.00	42,500.00	32,690.98	15,300
2024-03-13	43,000.00	43,900.00	41,200.00	42,500.00	32,690.98	22,400
2024-03-12	40,600.00	42,900.00	40,600.00	42,500.00	32,690.98	30,600
2024-03-11	39,000.00	40,600.00	39,000.00	40,000.00	30,767.98	25,700
2024-03-08	38,200.00	39,200.00	37,600.00	37,600.00	28,921.90	8,200
2024-03-07	37,900.00	37,900.00	36,100.00	36,100.00	27,768.10	200
2024-03-06	37,500.00	38,000.00	36,500.00	38,000.00	29,229.58	13,300
2024-03-05	37,000.00	38,800.00	37,000.00	37,100.00	28,537.30	4,000
2024-03-04	36,500.00	38,000.00	36,500.00	37,000.00	28,460.38	7,700
2024-03-01	33,200.00	36,000.00	33,200.00	36,000.00	27,691.18	2,400
2024-02-29	36,000.00	36,000.00	35,100.00	36,000.00	27,691.18	7,300
2024-02-28	36,000.00	36,500.00	35,700.00	35,700.00	27,460.42	9,000
2024-02-27	35,700.00	36,000.00	35,600.00	35,600.00	27,383.50	3,800
2024-02-26	36,000.00	36,000.00	34,900.00	35,500.00	27,306.58	5,800
2024-02-23	35,000.00	36,000.00	35,000.00	35,200.00	27,075.82	1,600
2024-02-22	35,100.00	35,100.00	34,900.00	35,000.00	26,921.98	3,800
2024-02-21	35,000.00	36,500.00	34,600.00	34,900.00	26,845.06	5,600
2024-02-20	34,400.00	34,600.00	34,400.00	34,600.00	26,614.30	2,600
2024-02-16	34,700.00	36,000.00	34,700.00	36,000.00	27,691.18	8,200
2024-02-15	34,500.00	37,600.00	34,500.00	36,900.00	28,383.46	13,200
2024-02-07	34,300.00	34,300.00	34,300.00	34,300.00	26,383.54	5,001
2024-02-06	34,500.00	34,500.00	34,300.00	34,300.00	26,383.54	7,700
2024-02-05	34,300.00	34,300.00	34,300.00	34,300.00	26,383.54	100
2024-02-02	34,300.00	34,700.00	34,200.00	34,200.00	26,306.62	11,900
2024-02-01	34,200.00	34,200.00	34,200.00	34,200.00	26,306.62	17,500
2024-01-31	34,200.00	34,200.00	34,200.00	34,200.00	26,306.62	7,300
2024-01-30	33,500.00	34,200.00	33,500.00	34,200.00	26,306.62	14,200
2024-01-26	33,000.00	33,000.00	33,000.00	33,000.00	25,383.58	3,000
2024-01-25	33,000.00	33,000.00	31,800.00	33,000.00	25,383.58	5,800
2024-01-24	33,000.00	33,000.00	32,100.00	32,800.00	25,229.74	2,500
2024-01-23	32,600.00	33,000.00	32,600.00	33,000.00	25,383.58	2,300
2024-01-22	32,500.00	32,500.00	32,300.00	32,500.00	24,998.98	2,500
2024-01-19	32,500.00	32,500.00	32,500.00	32,500.00	24,998.98	500
2024-01-17	32,300.00	33,000.00	32,300.00	32,500.00	24,998.98	2,300
2024-01-16	32,400.00	32,400.00	32,300.00	32,300.00	24,845.14	300
2024-01-15	31,800.00	31,800.00	31,700.00	31,700.00	24,383.62	500
2024-01-12	31,800.00	31,800.00	31,800.00	31,800.00	24,460.54	1,000
2024-01-11	31,500.00	32,000.00	31,500.00	31,800.00	24,460.54	2,200
2024-01-10	32,400.00	32,400.00	31,900.00	31,900.00	24,537.46	800
2024-01-09	31,800.00	32,000.00	31,800.00	32,000.00	24,614.38	1,200
2024-01-05	32,000.00	32,000.00	31,600.00	31,600.00	24,306.70	700
2024-01-03	31,500.00	31,500.00	31,500.00	31,500.00	24,229.78	600
2024-01-02	31,100.00	31,100.00	31,100.00	31,100.00	23,922.11	200
2023-12-28	32,000.00	32,000.00	31,300.00	31,300.00	24,075.95	1,100
2023-12-27	31,900.00	31,900.00	31,900.00	31,900.00	24,537.46	600
2023-12-26	31,500.00	31,500.00	31,500.00	31,500.00	24,229.78	1,800
2023-12-25	31,500.00	31,600.00	31,500.00	31,500.00	24,229.78	600

← NewerPage 11 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.