Sonadezi Long Binh Share Holding Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	32,200.00	33,400.00	32,200.00	32,500.00	21,822.78	14,078
2022-09-15	32,500.00	33,200.00	32,100.00	33,000.00	22,158.51	14,500
2022-09-14	32,100.00	32,800.00	31,100.00	32,500.00	21,822.78	10,500
2022-09-13	32,400.00	33,200.00	32,400.00	32,900.00	22,091.37	14,300
2022-09-12	32,300.00	33,100.00	32,100.00	33,100.00	22,225.66	16,000
2022-09-09	33,000.00	33,200.00	32,600.00	32,900.00	22,091.37	24,500
2022-09-08	32,400.00	33,600.00	32,100.00	33,000.00	22,158.51	19,600
2022-09-07	34,700.00	34,700.00	32,000.00	33,500.00	22,494.25	14,100
2022-09-06	34,400.00	34,900.00	34,400.00	34,800.00	23,367.16	8,100
2022-09-05	34,300.00	35,000.00	34,300.00	35,000.00	23,501.45	3,500
2022-08-31	34,100.00	35,100.00	34,100.00	35,100.00	23,568.60	12,300
2022-08-30	35,200.00	35,200.00	35,100.00	35,100.00	23,568.60	4,236
2022-08-29	36,000.00	36,000.00	35,200.00	35,200.00	23,635.75	7,800
2022-08-26	37,600.00	37,600.00	37,600.00	37,600.00	25,247.27	2,200
2022-08-25	38,000.00	38,000.00	34,200.00	37,500.00	25,180.13	7,500
2022-08-24	40,000.00	40,100.00	39,900.00	40,000.00	25,180.13	9,700
2022-08-23	40,100.00	40,200.00	40,000.00	40,000.00	25,180.13	9,500
2022-08-22	40,100.00	40,100.00	39,900.00	40,000.00	25,180.13	14,200
2022-08-19	40,500.00	40,500.00	39,100.00	40,300.00	25,368.98	7,700
2022-08-18	40,500.00	40,500.00	40,300.00	40,400.00	25,431.93	4,700
2022-08-17	39,800.00	40,800.00	39,800.00	40,500.00	25,494.88	8,200
2022-08-16	40,800.00	40,800.00	39,600.00	39,800.00	25,054.23	10,600
2022-08-15	38,500.00	40,800.00	38,400.00	39,800.00	25,054.23	7,200
2022-08-12	40,700.00	41,000.00	38,700.00	40,100.00	25,243.08	10,500
2022-08-11	37,700.00	42,400.00	37,700.00	40,800.00	25,683.73	7,200
2022-08-10	41,900.00	42,000.00	38,200.00	41,000.00	25,809.63	4,700
2022-08-09	37,100.00	40,200.00	37,100.00	40,000.00	25,180.13	9,400
2022-08-08	37,300.00	39,000.00	37,300.00	37,300.00	23,480.47	2,600
2022-08-05	36,900.00	36,900.00	36,900.00	36,900.00	23,228.67	500
2022-08-04	39,000.00	39,000.00	37,100.00	37,100.00	23,354.57	4,900
2022-08-03	37,500.00	38,300.00	37,500.00	37,800.00	23,795.22	1,100
2022-08-02	37,100.00	38,400.00	37,100.00	38,400.00	24,172.92	1,200
2022-08-01	38,000.00	39,000.00	38,000.00	39,000.00	24,550.62	500
2022-07-29	38,400.00	38,400.00	38,400.00	38,400.00	24,172.92	1,600
2022-07-28	41,900.00	41,900.00	36,600.00	38,100.00	23,984.07	7,800
2022-07-27	36,400.00	39,000.00	36,400.00	39,000.00	24,550.62	2,100
2022-07-26	38,900.00	39,200.00	38,900.00	39,200.00	24,676.53	2,000
2022-07-25	38,100.00	39,300.00	38,100.00	39,100.00	24,613.57	2,300
2022-07-22	36,600.00	39,000.00	36,600.00	39,000.00	24,550.62	7,700
2022-07-21	36,100.00	38,800.00	36,000.00	38,800.00	24,424.72	1,100
2022-07-20	36,300.00	39,500.00	36,300.00	38,700.00	24,361.77	4,700
2022-07-19	38,000.00	38,000.00	36,200.00	37,900.00	23,858.17	1,600
2022-07-18	35,900.00	38,500.00	35,900.00	38,000.00	23,921.12	2,200
2022-07-15	38,000.00	38,000.00	36,000.00	38,000.00	23,921.12	2,700
2022-07-14	36,300.00	38,800.00	36,300.00	38,000.00	23,921.12	3,300
2022-07-13	35,200.00	39,000.00	35,200.00	38,400.00	24,172.92	2,800
2022-07-12	35,700.00	38,800.00	35,700.00	38,400.00	24,172.92	2,900
2022-07-11	39,100.00	39,100.00	38,400.00	38,400.00	24,172.92	1,500
2022-07-07	35,700.00	35,800.00	35,700.00	35,800.00	22,536.21	900
2022-07-06	36,200.00	36,200.00	35,700.00	35,800.00	22,536.21	7,200
2022-07-05	41,000.00	41,000.00	36,600.00	36,600.00	23,039.82	3,200
2022-07-04	36,100.00	39,000.00	36,100.00	38,600.00	24,298.82	500
2022-07-01	34,400.00	39,000.00	34,400.00	37,500.00	23,606.37	12,100
2022-06-30	37,500.00	39,500.00	37,400.00	37,400.00	23,543.42	1,900
2022-06-29	37,500.00	38,700.00	37,300.00	38,600.00	24,298.82	3,200
2022-06-28	36,900.00	38,700.00	36,900.00	38,700.00	24,361.77	2,200
2022-06-27	35,800.00	40,000.00	35,800.00	38,800.00	24,424.72	2,700
2022-06-24	35,500.00	38,900.00	35,500.00	38,400.00	24,172.92	2,700
2022-06-23	37,700.00	38,700.00	34,900.00	38,700.00	24,361.77	5,900
2022-06-22	39,200.00	39,200.00	34,400.00	37,800.00	23,795.22	1,600

← NewerPage 17 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.