Sonadezi Long Binh Share Holding Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	42,100.00	43,000.00	42,100.00	42,900.00	27,005.69	5,800
2022-03-23	41,800.00	43,500.00	41,800.00	42,200.00	26,565.03	12,000
2022-03-22	41,600.00	43,000.00	41,600.00	42,100.00	26,502.08	15,000
2022-03-21	41,300.00	41,900.00	41,200.00	41,600.00	26,187.33	5,000
2022-03-18	41,700.00	42,400.00	41,500.00	42,400.00	26,690.94	4,100
2022-03-17	41,400.00	41,700.00	41,400.00	41,700.00	26,250.28	10,100
2022-03-16	41,100.00	42,000.00	41,100.00	41,700.00	26,250.28	9,200
2022-03-15	41,500.00	41,500.00	41,100.00	41,500.00	26,124.38	16,200
2022-03-14	41,000.00	41,500.00	41,000.00	41,300.00	25,998.48	22,200
2022-03-11	41,500.00	42,800.00	41,000.00	41,300.00	25,998.48	35,300
2022-03-10	41,500.00	44,500.00	41,500.00	42,100.00	26,502.08	8,700
2022-03-09	41,800.00	43,000.00	41,500.00	42,000.00	26,439.13	16,900
2022-03-08	42,300.00	43,000.00	41,600.00	42,800.00	26,942.74	11,000
2022-03-07	41,500.00	45,100.00	41,500.00	43,000.00	27,068.64	17,800
2022-03-04	40,500.00	41,300.00	40,500.00	41,300.00	25,998.48	11,256
2022-03-03	40,300.00	40,500.00	40,200.00	40,400.00	25,431.93	44,000
2022-03-02	40,100.00	40,200.00	40,000.00	40,200.00	25,306.03	57,000
2022-03-01	40,200.00	40,800.00	40,100.00	40,300.00	25,368.98	35,000
2022-02-28	40,200.00	40,800.00	40,100.00	40,100.00	25,243.08	30,900
2022-02-25	40,300.00	40,900.00	40,200.00	40,900.00	25,746.68	16,600
2022-02-24	41,000.00	41,000.00	40,100.00	40,700.00	25,620.78	39,800
2022-02-23	41,000.00	41,000.00	40,100.00	40,600.00	25,557.83	29,600
2022-02-22	40,200.00	40,500.00	39,900.00	40,300.00	25,368.98	25,800
2022-02-21	40,100.00	40,900.00	40,100.00	40,200.00	25,306.03	14,100
2022-02-18	41,300.00	41,500.00	40,000.00	40,700.00	25,620.78	30,300
2022-02-17	41,300.00	41,300.00	40,000.00	40,700.00	25,620.78	32,600
2022-02-16	40,800.00	41,300.00	40,100.00	40,300.00	25,368.98	18,400
2022-02-15	40,000.00	41,200.00	40,000.00	40,800.00	25,683.73	12,000
2022-02-14	41,300.00	41,300.00	40,000.00	40,500.00	25,494.88	14,100
2022-02-11	41,300.00	41,400.00	40,200.00	40,300.00	25,368.98	34,000
2022-02-10	40,300.00	41,300.00	40,300.00	40,600.00	25,557.83	21,100
2022-02-09	41,700.00	41,700.00	40,100.00	40,800.00	25,683.73	10,600
2022-02-08	41,400.00	41,800.00	39,700.00	41,500.00	26,124.38	27,000
2022-02-07	41,000.00	41,000.00	39,500.00	40,500.00	25,494.88	25,200
2022-01-28	42,400.00	42,400.00	39,300.00	39,300.00	24,739.48	15,000
2022-01-27	41,000.00	41,700.00	40,000.00	41,000.00	25,809.63	30,300
2022-01-26	42,000.00	42,500.00	40,900.00	41,800.00	26,313.23	19,000
2022-01-25	42,900.00	42,900.00	41,000.00	42,700.00	26,879.79	31,300
2022-01-24	43,500.00	44,400.00	41,200.00	42,100.00	26,502.08	50,900
2022-01-21	41,000.00	45,000.00	41,000.00	42,100.00	26,502.08	43,000
2022-01-20	40,000.00	42,700.00	39,300.00	41,000.00	25,809.63	57,400
2022-01-19	38,000.00	42,700.00	38,000.00	41,900.00	26,376.18	24,200
2022-01-18	44,900.00	44,900.00	39,000.00	41,400.00	26,061.43	31,800
2022-01-17	47,000.00	47,900.00	42,600.00	42,700.00	26,879.79	58,700
2022-01-14	45,500.00	45,800.00	41,000.00	45,000.00	28,327.64	44,800
2022-01-13	48,400.00	49,000.00	45,500.00	45,500.00	28,642.40	88,300
2022-01-12	45,600.00	50,100.00	45,000.00	48,400.00	30,467.95	101,500
2022-01-11	43,100.00	45,600.00	41,500.00	45,600.00	28,705.35	175,130
2022-01-10	37,800.00	41,500.00	37,800.00	41,500.00	26,124.38	60,000
2022-01-07	35,000.00	37,800.00	35,000.00	37,800.00	23,795.22	108,500
2022-01-06	34,300.00	34,600.00	34,200.00	34,400.00	21,654.91	51,000
2022-01-05	34,200.00	34,600.00	34,200.00	34,300.00	21,591.96	7,100
2022-01-04	34,200.00	34,800.00	34,200.00	34,300.00	21,591.96	7,200
2021-12-31	34,100.00	34,100.00	33,600.00	33,900.00	21,340.16	67,400
2021-12-30	31,300.00	34,400.00	31,300.00	34,000.00	21,403.11	19,100
2021-12-29	34,000.00	34,000.00	33,900.00	34,000.00	21,403.11	13,700
2021-12-28	34,500.00	34,500.00	34,000.00	34,000.00	21,403.11	13,900
2021-12-27	34,500.00	34,500.00	33,900.00	33,900.00	21,340.16	6,100
2021-12-24	33,800.00	34,100.00	33,700.00	33,900.00	21,340.16	12,200
2021-12-23	33,900.00	33,900.00	33,700.00	33,700.00	21,214.26	15,300

← NewerPage 19 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.