Sonadezi Long Binh Share Holding Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	32,000.00	32,000.00	31,100.00	31,500.00	23,337.89	3,201
2023-09-14	32,100.00	32,100.00	31,000.00	31,000.00	22,967.45	1,000
2023-09-13	32,100.00	32,600.00	32,100.00	32,600.00	24,152.87	5,200
2023-09-12	32,500.00	32,500.00	32,500.00	32,500.00	24,078.78	2,200
2023-09-11	32,500.00	32,500.00	32,500.00	32,500.00	24,078.78	5,600
2023-09-08	31,400.00	32,500.00	31,400.00	32,500.00	24,078.78	20,200
2023-09-07	31,400.00	32,000.00	31,200.00	31,600.00	23,411.98	5,901
2023-09-06	31,000.00	32,400.00	30,700.00	31,900.00	23,634.25	1,300
2023-09-05	30,200.00	31,800.00	30,200.00	31,800.00	23,560.16	1,500
2023-08-31	30,400.00	32,000.00	30,400.00	31,900.00	23,634.25	3,100
2023-08-30	30,700.00	30,700.00	30,700.00	30,700.00	22,745.18	500
2023-08-29	30,200.00	32,500.00	30,200.00	31,100.00	23,041.54	9,600
2023-08-28	30,500.00	30,500.00	30,500.00	30,500.00	22,597.01	500
2023-08-25	30,700.00	30,700.00	30,700.00	30,700.00	22,745.18	100
2023-08-24	30,000.00	31,100.00	29,900.00	31,100.00	23,041.54	1,600
2023-08-21	30,000.00	30,000.00	30,000.00	30,000.00	22,226.56	2,500
2023-08-18	32,000.00	33,000.00	30,300.00	30,300.00	22,448.83	3,200
2023-08-17	32,400.00	32,800.00	32,400.00	32,400.00	24,004.69	2,800
2023-08-16	32,900.00	34,900.00	32,100.00	32,100.00	23,782.42	6,000
2023-08-15	31,800.00	31,800.00	31,800.00	31,800.00	23,560.16	500
2023-08-14	32,200.00	32,900.00	32,200.00	32,500.00	24,078.78	5,800
2023-08-11	32,000.00	32,800.00	32,000.00	32,800.00	24,301.04	1,200
2023-08-10	31,100.00	32,500.00	31,100.00	31,400.00	23,263.80	1,600
2023-08-09	32,100.00	32,100.00	32,100.00	32,100.00	23,782.42	100
2023-08-08	32,100.00	32,900.00	32,100.00	32,500.00	24,078.78	3,400
2023-08-07	33,000.00	33,000.00	32,200.00	32,700.00	24,226.95	9,100
2023-08-04	32,100.00	34,300.00	32,100.00	33,000.00	24,449.22	4,600
2023-08-03	32,100.00	32,900.00	32,100.00	32,800.00	24,301.04	4,200
2023-08-02	32,200.00	33,200.00	32,200.00	32,400.00	24,004.69	2,800
2023-08-01	31,700.00	33,000.00	31,600.00	33,000.00	24,449.22	13,700
2023-07-31	31,600.00	33,100.00	31,600.00	32,200.00	23,856.51	800
2023-07-28	32,200.00	32,500.00	32,200.00	32,500.00	24,078.78	1,230
2023-07-27	32,200.00	32,300.00	32,200.00	32,200.00	23,856.51	3,500
2023-07-26	32,800.00	33,200.00	32,800.00	32,800.00	24,301.04	5,400
2023-07-25	32,600.00	33,200.00	32,600.00	33,200.00	24,597.40	3,100
2023-07-24	32,600.00	32,800.00	32,600.00	32,800.00	24,301.04	6,200
2023-07-21	33,900.00	33,900.00	32,300.00	32,600.00	24,152.87	6,500
2023-07-20	32,000.00	32,500.00	32,000.00	32,200.00	23,856.51	7,400
2023-07-19	31,100.00	32,500.00	31,100.00	32,000.00	23,708.33	9,700
2023-07-18	31,100.00	31,100.00	30,600.00	30,800.00	22,819.27	7,500
2023-07-17	31,000.00	31,000.00	30,500.00	30,500.00	22,597.01	11,200
2023-07-14	31,600.00	31,600.00	30,200.00	30,400.00	22,522.92	7,700
2023-07-13	34,200.00	34,600.00	33,600.00	34,600.00	24,301.04	14,700
2023-07-12	34,300.00	34,500.00	31,900.00	34,500.00	24,230.81	4,100
2023-07-11	31,800.00	33,700.00	30,500.00	33,000.00	23,177.29	10,200
2023-07-10	31,300.00	33,000.00	31,300.00	33,000.00	23,177.29	5,500
2023-07-07	30,100.00	32,500.00	30,100.00	30,600.00	21,491.67	2,900
2023-07-06	31,500.00	32,500.00	30,700.00	31,100.00	21,842.84	6,200
2023-07-05	30,600.00	32,400.00	29,400.00	32,400.00	22,755.89	13,200
2023-07-04	31,400.00	31,900.00	30,500.00	30,500.00	21,421.44	1,900
2023-07-03	31,400.00	31,400.00	30,300.00	30,300.00	21,280.97	3,300
2023-06-30	30,100.00	30,200.00	30,100.00	30,200.00	21,210.74	2,325
2023-06-29	32,200.00	32,200.00	30,100.00	30,100.00	21,140.50	1,400
2023-06-28	31,400.00	31,500.00	30,100.00	30,100.00	21,140.50	4,000
2023-06-27	29,800.00	31,200.00	29,800.00	30,100.00	21,140.50	5,300
2023-06-26	30,600.00	30,900.00	30,200.00	30,200.00	21,210.74	3,200
2023-06-23	30,100.00	30,100.00	30,100.00	30,100.00	21,140.50	700
2023-06-22	30,700.00	31,000.00	30,300.00	30,300.00	21,280.97	2,100
2023-06-21	30,500.00	30,500.00	30,500.00	30,500.00	21,421.44	1,000
2023-06-20	30,500.00	30,500.00	30,500.00	30,500.00	21,421.44	1,900

← NewerPage 13 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.