Sonadezi Long Binh Share Holding Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	30,500.00	30,500.00	30,500.00	30,500.00	21,421.44	1,300
2023-06-16	30,100.00	30,500.00	30,100.00	30,500.00	21,421.44	5,800
2023-06-15	30,000.00	30,500.00	30,000.00	30,500.00	21,421.44	3,200
2023-06-14	30,000.00	30,000.00	30,000.00	30,000.00	21,070.27	500
2023-06-13	29,500.00	30,900.00	29,500.00	29,500.00	20,719.10	9,900
2023-06-12	30,000.00	30,000.00	29,200.00	29,200.00	20,508.39	3,500
2023-06-08	29,600.00	30,200.00	29,100.00	29,300.00	20,578.63	4,000
2023-06-07	29,200.00	30,000.00	29,100.00	29,300.00	20,578.63	3,740
2023-06-06	29,600.00	29,600.00	29,000.00	29,000.00	20,367.93	3,601
2023-06-05	30,200.00	30,300.00	29,400.00	29,400.00	20,648.86	2,024
2023-06-02	29,300.00	29,300.00	28,300.00	29,300.00	20,578.63	3,500
2023-06-01	29,100.00	30,000.00	29,100.00	29,600.00	20,789.33	3,100
2023-05-31	31,100.00	31,100.00	29,600.00	29,600.00	20,789.33	27,600
2023-05-30	30,000.00	30,000.00	29,300.00	29,300.00	20,578.63	5,000
2023-05-29	29,200.00	30,000.00	29,200.00	29,300.00	20,578.63	10,200
2023-05-26	30,800.00	31,500.00	29,200.00	29,500.00	20,719.10	7,800
2023-05-25	30,800.00	30,800.00	29,200.00	29,200.00	20,508.39	1,000
2023-05-24	29,100.00	30,800.00	29,000.00	29,100.00	20,438.16	2,800
2023-05-23	30,800.00	30,800.00	29,100.00	29,100.00	20,438.16	1,900
2023-05-22	29,100.00	29,100.00	28,800.00	28,800.00	20,227.46	1,100
2023-05-19	28,600.00	30,800.00	28,600.00	29,100.00	20,438.16	3,500
2023-05-18	29,100.00	29,100.00	28,700.00	28,700.00	20,157.22	3,100
2023-05-17	28,800.00	28,800.00	28,800.00	28,800.00	20,227.46	100
2023-05-16	27,300.00	28,700.00	27,300.00	28,700.00	20,157.22	1,100
2023-05-15	27,700.00	28,800.00	27,300.00	28,600.00	20,086.99	57,200
2023-05-12	26,200.00	26,200.00	26,200.00	26,200.00	18,401.37	3,300
2023-05-11	29,500.00	29,500.00	28,200.00	28,200.00	19,806.05	1,300
2023-05-10	30,000.00	30,000.00	29,500.00	29,500.00	20,719.10	3,000
2023-05-09	29,000.00	30,000.00	28,900.00	29,300.00	20,578.63	11,500
2023-05-08	30,000.00	30,000.00	29,000.00	29,000.00	20,367.93	7,500
2023-05-05	30,000.00	30,000.00	28,800.00	28,800.00	20,227.46	3,800
2023-05-04	29,100.00	30,000.00	28,800.00	28,800.00	20,227.46	6,400
2023-04-28	29,200.00	29,200.00	29,100.00	29,100.00	20,438.16	500
2023-04-27	28,800.00	29,900.00	28,800.00	29,300.00	20,578.63	4,400
2023-04-26	28,800.00	28,800.00	28,800.00	28,800.00	20,227.46	500
2023-04-25	29,100.00	29,100.00	29,100.00	29,100.00	20,438.16	1,000
2023-04-24	29,800.00	29,800.00	29,100.00	29,100.00	20,438.16	1,700
2023-04-21	29,100.00	29,800.00	28,900.00	28,900.00	20,297.69	4,000
2023-04-20	29,700.00	29,700.00	29,500.00	29,500.00	20,719.10	1,200
2023-04-19	28,700.00	29,800.00	28,700.00	28,700.00	20,157.22	8,800
2023-04-18	28,600.00	29,900.00	28,300.00	28,700.00	20,157.22	2,800
2023-04-14	29,100.00	30,000.00	28,600.00	28,600.00	20,086.99	3,600
2023-04-13	29,200.00	29,200.00	29,100.00	29,100.00	20,438.16	1,000
2023-04-12	29,200.00	29,900.00	29,100.00	29,300.00	20,578.63	4,800
2023-04-11	29,500.00	30,000.00	29,000.00	29,000.00	20,367.93	4,100
2023-04-10	28,100.00	30,000.00	28,100.00	28,900.00	20,297.69	7,300
2023-04-07	29,400.00	30,400.00	28,800.00	28,800.00	20,227.46	5,600
2023-04-06	29,100.00	30,000.00	29,100.00	29,400.00	20,648.86	4,900
2023-04-05	29,900.00	30,000.00	28,900.00	29,300.00	20,578.63	2,004
2023-04-04	28,500.00	28,500.00	27,900.00	27,900.00	19,595.35	400
2023-04-03	27,600.00	30,100.00	27,600.00	28,900.00	20,297.69	3,200
2023-03-31	27,600.00	27,600.00	27,100.00	27,400.00	19,244.18	1,300
2023-03-30	29,000.00	29,000.00	28,600.00	28,900.00	20,297.69	2,000
2023-03-28	29,300.00	30,000.00	28,600.00	29,000.00	20,367.93	2,700
2023-03-27	31,900.00	31,900.00	27,700.00	29,800.00	20,929.80	3,900
2023-03-24	31,500.00	31,500.00	28,900.00	29,000.00	20,367.93	2,700
2023-03-23	27,200.00	31,800.00	27,200.00	28,700.00	20,157.22	1,104
2023-03-22	29,200.00	29,200.00	29,200.00	29,200.00	20,508.39	500
2023-03-21	29,900.00	30,800.00	29,100.00	30,000.00	21,070.27	4,700
2023-03-20	27,700.00	29,000.00	27,700.00	28,000.00	19,665.58	4,600

← NewerPage 14 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.