Sonadezi Long Binh Share Holding Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	27,000.00	28,000.00	26,300.00	27,300.00	19,173.94	7,400
2022-12-08	27,600.00	27,600.00	26,600.00	26,600.00	18,682.30	1,300
2022-12-07	27,000.00	27,000.00	25,200.00	25,200.00	17,699.02	2,600
2022-12-06	27,200.00	27,200.00	26,600.00	26,600.00	18,682.30	1,300
2022-12-05	27,500.00	29,000.00	26,600.00	27,200.00	19,103.71	3,400
2022-12-02	26,700.00	29,000.00	26,700.00	27,000.00	18,963.24	2,800
2022-12-01	25,300.00	29,900.00	25,300.00	27,300.00	19,173.94	19,000
2022-11-30	26,500.00	29,800.00	26,500.00	27,600.00	19,384.65	3,600
2022-11-29	25,200.00	29,800.00	25,200.00	27,200.00	19,103.71	4,000
2022-11-28	26,400.00	28,000.00	26,400.00	28,000.00	19,665.58	21,600
2022-11-25	27,500.00	27,500.00	26,200.00	26,300.00	18,471.60	3,700
2022-11-24	26,100.00	26,300.00	26,100.00	26,200.00	18,401.37	12,300
2022-11-23	27,100.00	29,500.00	27,100.00	27,300.00	18,331.13	3,200
2022-11-22	27,000.00	29,000.00	26,600.00	27,000.00	18,129.69	1,900
2022-11-21	26,100.00	29,000.00	26,100.00	26,600.00	17,861.10	6,700
2022-11-18	25,900.00	28,200.00	25,900.00	27,200.00	18,263.99	3,800
2022-11-17	25,100.00	27,600.00	25,100.00	25,700.00	17,256.78	9,800
2022-11-16	23,500.00	28,000.00	23,500.00	25,100.00	16,853.90	3,300
2022-11-15	26,800.00	26,800.00	26,000.00	26,000.00	17,458.22	14,000
2022-11-14	26,000.00	27,100.00	26,000.00	26,700.00	17,928.25	12,300
2022-11-11	25,700.00	27,900.00	25,700.00	27,100.00	18,196.84	5,300
2022-11-10	27,100.00	28,000.00	27,100.00	27,100.00	18,196.84	6,600
2022-11-09	28,000.00	28,800.00	28,000.00	28,000.00	18,801.16	7,100
2022-11-08	27,700.00	28,800.00	27,600.00	27,600.00	18,532.57	4,300
2022-11-07	28,000.00	28,200.00	27,800.00	28,200.00	18,935.46	15,300
2022-11-04	28,200.00	28,200.00	28,100.00	28,100.00	18,868.31	11,400
2022-11-03	28,000.00	28,200.00	27,600.00	28,100.00	18,868.31	10,200
2022-11-02	28,200.00	29,000.00	28,100.00	28,200.00	18,935.46	19,500
2022-11-01	26,600.00	28,500.00	26,600.00	28,100.00	18,868.31	5,200
2022-10-31	28,100.00	28,500.00	27,500.00	28,500.00	19,136.90	11,200
2022-10-28	28,300.00	30,000.00	28,300.00	28,600.00	19,204.04	2,000
2022-10-27	28,000.00	30,000.00	28,000.00	28,800.00	19,338.34	13,500
2022-10-26	27,500.00	29,100.00	27,500.00	29,100.00	19,539.78	9,600
2022-10-25	28,200.00	29,400.00	28,000.00	28,300.00	19,002.60	15,600
2022-10-24	28,600.00	28,600.00	28,300.00	28,300.00	19,002.60	18,800
2022-10-21	30,000.00	30,500.00	28,500.00	28,600.00	19,204.04	35,400
2022-10-20	29,900.00	30,000.00	29,600.00	29,600.00	19,875.51	8,000
2022-10-19	28,300.00	30,500.00	28,300.00	29,500.00	19,808.37	3,100
2022-10-18	28,100.00	29,900.00	28,100.00	29,100.00	19,539.78	3,100
2022-10-17	28,000.00	28,500.00	28,000.00	28,500.00	19,136.90	5,300
2022-10-14	29,100.00	30,200.00	29,100.00	29,100.00	19,539.78	6,000
2022-10-13	29,100.00	30,400.00	29,100.00	29,200.00	19,606.93	25,400
2022-10-12	28,600.00	29,500.00	28,600.00	29,500.00	19,808.37	13,300
2022-10-11	28,600.00	29,000.00	28,500.00	28,600.00	19,204.04	12,900
2022-10-10	28,000.00	30,800.00	28,000.00	30,800.00	20,681.28	13,200
2022-10-07	30,200.00	30,200.00	28,100.00	29,000.00	19,472.63	63,600
2022-10-06	30,400.00	31,900.00	30,400.00	30,600.00	20,546.98	7,409
2022-10-05	30,800.00	32,000.00	30,700.00	31,100.00	20,882.72	7,001
2022-10-04	30,400.00	32,000.00	30,400.00	32,000.00	21,487.04	7,800
2022-10-03	30,200.00	32,000.00	30,200.00	31,600.00	21,218.45	16,700
2022-09-30	32,000.00	33,600.00	30,200.00	31,600.00	21,218.45	26,900
2022-09-29	32,100.00	33,700.00	32,100.00	32,200.00	21,621.34	17,427
2022-09-28	31,200.00	32,800.00	31,200.00	32,300.00	21,688.48	17,300
2022-09-27	32,100.00	32,900.00	32,100.00	32,800.00	22,024.22	12,620
2022-09-26	33,000.00	33,000.00	32,000.00	32,700.00	21,957.07	13,600
2022-09-23	32,500.00	33,300.00	32,500.00	32,700.00	21,957.07	10,000
2022-09-22	32,500.00	32,500.00	32,400.00	32,500.00	21,822.78	3,800
2022-09-21	32,600.00	32,900.00	32,100.00	32,400.00	21,755.63	8,200
2022-09-20	31,800.00	33,800.00	31,800.00	32,900.00	22,091.37	15,900
2022-09-19	32,500.00	32,900.00	32,300.00	32,900.00	22,091.37	5,500

← NewerPage 16 of 20 · 1,187 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.