Sonadezi Long Binh Share Holding Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	28,100.00	28,100.00	28,100.00	28,100.00	19,735.82	500
2023-03-15	29,500.00	30,000.00	28,600.00	28,600.00	20,086.99	3,300
2023-03-14	27,900.00	28,200.00	27,900.00	28,000.00	19,665.58	1,700
2023-03-10	29,900.00	30,000.00	28,100.00	28,100.00	19,735.82	1,800
2023-03-09	29,500.00	29,500.00	28,600.00	28,600.00	20,086.99	1,700
2023-03-08	27,700.00	28,200.00	27,700.00	28,200.00	19,806.05	401
2023-03-06	27,500.00	29,500.00	27,500.00	28,100.00	19,735.82	1,500
2023-03-03	26,400.00	27,600.00	26,400.00	27,600.00	19,384.65	700
2023-03-02	29,000.00	29,000.00	27,500.00	27,500.00	19,314.41	600
2023-03-01	28,000.00	28,900.00	27,000.00	27,000.00	18,963.24	600
2023-02-28	27,000.00	27,500.00	27,000.00	27,000.00	18,963.24	500
2023-02-27	26,700.00	26,700.00	26,700.00	26,700.00	18,752.54	200
2023-02-24	26,300.00	28,100.00	26,300.00	28,100.00	19,735.82	800
2023-02-23	28,000.00	28,100.00	26,800.00	28,100.00	19,735.82	5,300
2023-02-22	28,000.00	28,900.00	27,700.00	28,100.00	19,735.82	2,400
2023-02-21	28,100.00	28,100.00	28,100.00	28,100.00	19,735.82	500
2023-02-20	28,400.00	29,000.00	27,300.00	29,000.00	20,367.93	4,200
2023-02-17	27,700.00	28,700.00	26,700.00	26,700.00	18,752.54	2,600
2023-02-16	28,400.00	28,500.00	27,600.00	27,700.00	19,454.88	1,200
2023-02-15	27,300.00	27,300.00	27,300.00	27,300.00	19,173.94	100
2023-02-14	26,600.00	28,400.00	26,600.00	27,300.00	19,173.94	2,400
2023-02-13	26,400.00	26,400.00	26,400.00	26,400.00	18,541.84	300
2023-02-10	27,800.00	27,800.00	27,700.00	27,700.00	19,454.88	1,200
2023-02-09	27,200.00	27,800.00	26,700.00	27,800.00	19,525.11	400
2023-02-08	26,500.00	28,800.00	26,500.00	27,200.00	19,103.71	3,500
2023-02-07	27,600.00	28,000.00	27,300.00	27,300.00	19,173.94	1,800
2023-02-06	28,000.00	28,000.00	27,800.00	27,800.00	19,525.11	200
2023-02-03	27,800.00	29,500.00	27,700.00	28,000.00	19,665.58	3,401
2023-02-02	29,400.00	29,600.00	27,500.00	27,500.00	19,314.41	3,400
2023-02-01	28,100.00	29,700.00	27,600.00	27,600.00	19,384.65	4,300
2023-01-31	29,800.00	29,800.00	28,100.00	28,100.00	19,735.82	2,205
2023-01-30	28,500.00	30,000.00	28,500.00	29,900.00	21,000.03	2,403
2023-01-27	27,100.00	28,500.00	27,100.00	27,300.00	19,173.94	1,400
2023-01-19	27,000.00	28,300.00	26,800.00	28,300.00	19,876.29	300
2023-01-18	26,800.00	29,200.00	26,600.00	28,000.00	19,665.58	1,800
2023-01-17	25,800.00	27,900.00	25,800.00	26,700.00	18,752.54	1,000
2023-01-16	26,700.00	26,700.00	26,600.00	26,700.00	18,752.54	1,100
2023-01-13	27,800.00	27,800.00	26,700.00	26,700.00	18,752.54	1,000
2023-01-12	27,500.00	27,800.00	26,400.00	26,600.00	18,682.30	1,100
2023-01-11	26,300.00	27,800.00	26,200.00	26,500.00	18,612.07	1,100
2023-01-10	27,500.00	27,900.00	26,300.00	26,300.00	18,471.60	2,820
2023-01-09	27,300.00	27,900.00	26,600.00	26,600.00	18,682.30	902
2023-01-05	26,400.00	26,800.00	26,400.00	26,400.00	18,541.84	700
2023-01-04	27,000.00	27,000.00	26,800.00	26,800.00	18,822.77	1,000
2023-01-03	27,300.00	28,000.00	26,600.00	26,800.00	18,822.77	2,630
2022-12-30	26,400.00	27,000.00	26,300.00	26,500.00	18,612.07	1,100
2022-12-29	27,000.00	27,000.00	26,700.00	26,700.00	18,752.54	1,500
2022-12-28	26,900.00	26,900.00	26,800.00	26,800.00	18,822.77	300
2022-12-27	27,000.00	27,500.00	26,600.00	26,600.00	18,682.30	1,000
2022-12-26	27,300.00	27,400.00	26,200.00	26,300.00	18,471.60	3,100
2022-12-23	26,700.00	27,200.00	26,100.00	26,400.00	18,541.84	2,400
2022-12-22	26,700.00	26,700.00	25,700.00	25,700.00	18,050.20	3,600
2022-12-21	26,200.00	26,700.00	25,500.00	25,500.00	17,909.73	21,600
2022-12-20	26,700.00	27,200.00	26,000.00	26,200.00	18,401.37	16,700
2022-12-19	27,000.00	27,900.00	26,700.00	26,800.00	18,822.77	2,700
2022-12-16	27,000.00	27,900.00	26,400.00	27,200.00	19,103.71	4,900
2022-12-15	27,200.00	27,200.00	26,700.00	26,800.00	18,822.77	2,200
2022-12-14	27,200.00	28,000.00	27,200.00	27,300.00	19,173.94	4,500
2022-12-13	26,700.00	27,900.00	26,700.00	27,100.00	19,033.48	3,200
2022-12-12	27,200.00	28,000.00	26,700.00	27,200.00	19,103.71	8,200

← NewerPage 15 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.