Sonadezi Long Binh Share Holding Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-22	31,300.00	31,300.00	31,300.00	31,300.00	24,075.95	600
2023-12-20	31,000.00	31,300.00	31,000.00	31,300.00	24,075.95	300
2023-12-15	31,000.00	31,000.00	31,000.00	31,000.00	23,845.19	5,010
2023-12-14	31,100.00	31,100.00	31,100.00	31,100.00	23,922.11	3,000
2023-12-13	31,100.00	31,100.00	31,100.00	31,100.00	23,922.11	3,400
2023-12-12	31,100.00	31,100.00	31,100.00	31,100.00	23,922.11	600
2023-12-11	31,000.00	31,000.00	31,000.00	31,000.00	23,845.19	1,200
2023-12-08	31,000.00	31,600.00	30,700.00	31,100.00	23,922.11	5,900
2023-12-07	31,000.00	32,000.00	30,600.00	30,600.00	23,537.51	3,900
2023-12-06	30,900.00	30,900.00	30,900.00	30,900.00	23,768.27	264
2023-12-05	30,800.00	32,800.00	30,700.00	32,800.00	25,229.74	2,600
2023-12-04	30,500.00	31,500.00	30,500.00	31,300.00	24,075.95	1,000
2023-12-01	30,000.00	31,700.00	29,700.00	30,400.00	23,383.67	1,000
2023-11-30	31,100.00	31,100.00	30,500.00	30,500.00	23,460.59	500
2023-11-29	30,300.00	30,500.00	30,300.00	30,500.00	23,460.59	4,900
2023-11-28	30,600.00	30,700.00	30,000.00	30,000.00	23,075.99	5,300
2023-11-27	29,700.00	31,000.00	29,700.00	30,500.00	23,460.59	1,500
2023-11-24	30,600.00	30,700.00	29,500.00	29,500.00	22,691.39	16,810
2023-11-23	31,100.00	31,100.00	30,600.00	30,600.00	23,537.51	4,500
2023-11-22	32,200.00	32,200.00	31,000.00	31,000.00	23,845.19	200
2023-11-21	32,600.00	32,600.00	30,100.00	30,100.00	23,152.91	2,300
2023-11-20	33,000.00	33,500.00	32,600.00	32,600.00	24,152.87	17,410
2023-11-17	32,500.00	32,500.00	31,900.00	32,000.00	23,708.33	3,700
2023-11-16	32,000.00	32,000.00	32,000.00	32,000.00	23,708.33	1,000
2023-11-15	32,000.00	32,000.00	32,000.00	32,000.00	23,708.33	1,800
2023-11-13	33,000.00	33,300.00	31,100.00	31,100.00	23,041.54	1,300
2023-11-10	32,000.00	32,000.00	32,000.00	32,000.00	23,708.33	2,300
2023-11-09	32,000.00	32,300.00	31,800.00	32,000.00	23,708.33	8,000
2023-11-08	31,100.00	31,900.00	31,100.00	31,900.00	23,634.25	11,710
2023-11-07	30,700.00	31,800.00	30,700.00	31,500.00	23,337.89	2,400
2023-11-06	31,500.00	31,800.00	31,500.00	31,600.00	23,411.98	6,500
2023-11-03	32,000.00	32,000.00	31,400.00	31,400.00	23,263.80	3,811
2023-11-02	30,600.00	30,600.00	30,600.00	30,600.00	22,671.09	200
2023-11-01	31,500.00	31,900.00	31,300.00	31,300.00	23,189.71	8,700
2023-10-31	31,000.00	31,000.00	31,000.00	31,000.00	22,967.45	100
2023-10-26	30,800.00	33,800.00	30,800.00	32,500.00	24,078.78	1,201
2023-10-25	32,000.00	32,000.00	32,000.00	32,000.00	23,708.33	1,000
2023-10-24	32,000.00	32,000.00	32,000.00	32,000.00	23,708.33	1,224
2023-10-23	32,200.00	32,200.00	32,000.00	32,000.00	23,708.33	637
2023-10-20	31,900.00	31,900.00	31,800.00	31,800.00	23,560.16	2,000
2023-10-19	31,800.00	32,000.00	31,800.00	32,000.00	23,708.33	3,300
2023-10-18	31,100.00	32,000.00	31,000.00	32,000.00	23,708.33	6,350
2023-10-17	31,200.00	31,900.00	31,200.00	31,900.00	23,634.25	1,500
2023-10-16	31,100.00	31,200.00	31,000.00	31,200.00	23,115.63	3,000
2023-10-13	31,000.00	31,300.00	31,000.00	31,000.00	22,967.45	8,900
2023-10-11	31,000.00	31,000.00	31,000.00	31,000.00	22,967.45	1,500
2023-10-10	31,000.00	31,000.00	30,500.00	30,500.00	22,597.01	2,001
2023-10-09	31,000.00	31,000.00	30,900.00	31,000.00	22,967.45	2,500
2023-10-06	31,000.00	31,000.00	31,000.00	31,000.00	22,967.45	200
2023-10-04	30,400.00	31,300.00	30,400.00	31,300.00	23,189.71	2,000
2023-10-03	31,000.00	31,000.00	30,600.00	30,600.00	22,671.09	4,400
2023-10-02	31,000.00	31,000.00	31,000.00	31,000.00	22,967.45	2,300
2023-09-29	30,500.00	30,500.00	30,500.00	30,500.00	22,597.01	1,000
2023-09-28	31,000.00	31,000.00	30,200.00	30,700.00	22,745.18	6,100
2023-09-27	31,000.00	31,000.00	30,900.00	31,000.00	22,967.45	25,200
2023-09-26	31,300.00	31,300.00	31,000.00	31,000.00	22,967.45	2,000
2023-09-25	31,500.00	31,500.00	31,300.00	31,300.00	23,189.71	3,000
2023-09-22	31,600.00	31,600.00	31,200.00	31,200.00	23,115.63	5,000
2023-09-21	31,700.00	31,700.00	31,700.00	31,700.00	23,486.07	200
2023-09-20	31,100.00	32,500.00	31,100.00	32,500.00	24,078.78	3,200

← NewerPage 12 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.