Sonadezi Long Binh Share Holding Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	33,900.00	33,900.00	33,700.00	33,700.00	21,214.26	15,300
2021-12-22	34,500.00	34,500.00	33,900.00	33,900.00	21,340.16	21,600
2021-12-21	34,500.00	34,500.00	33,900.00	34,100.00	21,466.06	3,900
2021-12-20	34,100.00	34,200.00	33,900.00	34,100.00	21,466.06	8,200
2021-12-17	34,100.00	34,200.00	33,900.00	34,100.00	21,466.06	15,300
2021-12-16	34,200.00	34,300.00	34,200.00	34,300.00	21,591.96	2,000
2021-12-15	34,900.00	34,900.00	34,200.00	34,300.00	21,591.96	1,800
2021-12-14	34,500.00	35,000.00	34,000.00	35,000.00	22,032.61	4,500
2021-12-13	34,100.00	34,800.00	34,000.00	34,500.00	21,717.86	3,300
2021-12-10	34,000.00	34,300.00	34,000.00	34,000.00	21,403.11	8,300
2021-12-09	34,000.00	34,000.00	33,900.00	34,000.00	21,403.11	3,500
2021-12-08	34,100.00	34,200.00	33,800.00	34,000.00	21,403.11	9,700
2021-12-07	33,900.00	34,800.00	33,900.00	34,000.00	21,403.11	7,600
2021-12-06	34,100.00	34,100.00	33,900.00	33,900.00	21,340.16	12,200
2021-12-03	34,600.00	34,600.00	34,100.00	34,100.00	21,466.06	110,300
2021-12-02	34,200.00	34,900.00	34,200.00	34,600.00	21,780.81	4,400
2021-12-01	34,800.00	35,000.00	34,300.00	35,000.00	22,032.61	11,100
2021-11-30	34,000.00	35,000.00	34,000.00	34,100.00	21,466.06	19,800
2021-11-29	34,000.00	34,100.00	33,900.00	34,000.00	21,403.11	5,100
2021-11-26	35,100.00	35,100.00	34,200.00	34,200.00	21,529.01	10,000
2021-11-25	34,500.00	34,700.00	34,100.00	34,200.00	21,529.01	11,200
2021-11-24	34,400.00	34,600.00	34,400.00	34,500.00	21,717.86	12,700
2021-11-23	35,400.00	35,400.00	34,400.00	34,500.00	21,717.86	6,536
2021-11-22	35,100.00	35,500.00	34,200.00	34,400.00	21,654.91	16,900
2021-11-19	35,500.00	35,600.00	35,400.00	35,400.00	22,284.41	13,710
2021-11-18	35,700.00	36,000.00	35,700.00	35,700.00	22,473.26	14,710
2021-11-17	35,800.00	36,000.00	35,800.00	36,000.00	22,662.11	8,300
2021-11-16	36,000.00	36,200.00	35,900.00	36,100.00	22,725.07	19,400
2021-11-15	36,900.00	36,900.00	36,000.00	36,500.00	22,976.87	28,801
2021-11-12	36,400.00	36,900.00	36,300.00	36,900.00	23,228.67	17,800
2021-11-11	36,400.00	36,500.00	36,200.00	36,400.00	22,913.92	16,400
2021-11-10	36,400.00	36,700.00	36,300.00	36,400.00	22,913.92	25,500
2021-11-09	36,600.00	37,100.00	36,400.00	36,400.00	22,913.92	15,657
2021-11-08	36,100.00	36,900.00	36,100.00	36,500.00	22,976.87	19,500
2021-11-05	36,800.00	36,800.00	36,200.00	36,600.00	23,039.82	17,600
2021-11-04	36,600.00	36,800.00	36,100.00	36,800.00	23,165.72	22,000
2021-11-03	36,100.00	38,500.00	36,100.00	36,600.00	23,039.82	32,400
2021-11-02	35,500.00	36,700.00	35,500.00	36,100.00	22,725.07	67,600
2021-11-01	35,200.00	36,000.00	35,200.00	35,500.00	22,347.36	33,357
2021-10-29	35,100.00	35,800.00	35,100.00	35,300.00	22,221.46	10,500
2021-10-28	36,000.00	36,000.00	35,100.00	35,200.00	22,158.51	23,500
2021-10-27	34,300.00	36,000.00	34,300.00	35,900.00	22,599.16	46,900
2021-10-26	34,600.00	34,600.00	34,000.00	34,300.00	21,591.96	8,200
2021-10-25	34,800.00	35,000.00	34,500.00	34,600.00	21,780.81	7,100
2021-10-22	33,700.00	35,100.00	33,700.00	35,000.00	22,032.61	56,900
2021-10-21	33,800.00	34,000.00	33,700.00	33,900.00	21,340.16	15,900
2021-10-20	34,000.00	34,100.00	33,800.00	33,800.00	21,277.21	12,000
2021-10-19	33,800.00	34,000.00	33,800.00	34,000.00	21,403.11	2,000

← NewerPage 20 of 20 · 1,188 trading days

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.