Sonadezi Long Binh Share Holding Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	43,000.00	44,000.00	42,600.00	42,600.00	38,110.54	10,455
2026-04-20	42,000.00	42,200.00	41,900.00	42,200.00	37,752.69	13,232
2026-04-17	42,200.00	42,200.00	42,000.00	42,000.00	37,573.77	4,300
2026-04-16	42,200.00	42,200.00	42,100.00	42,200.00	37,752.69	2,616
2026-04-15	42,200.00	42,400.00	42,200.00	42,200.00	37,752.69	4,224
2026-04-14	42,000.00	42,200.00	42,000.00	42,200.00	37,752.69	1,501
2026-04-13	42,200.00	42,200.00	42,000.00	42,000.00	37,573.77	4,500
2026-04-10	42,200.00	42,300.00	42,000.00	42,300.00	37,842.15	3,200
2026-04-09	42,100.00	42,200.00	42,100.00	42,200.00	37,752.69	6,600
2026-04-08	42,200.00	42,500.00	41,900.00	42,000.00	37,573.77	11,705
2026-04-07	41,900.00	41,900.00	41,700.00	41,800.00	37,394.85	1,410
2026-04-06	41,600.00	41,900.00	41,500.00	41,600.00	37,215.93	2,116
2026-04-03	42,000.00	42,000.00	41,600.00	41,600.00	37,215.93	1,233
2026-04-02	42,300.00	42,300.00	42,000.00	42,000.00	37,573.77	6,712
2026-04-01	42,200.00	42,500.00	42,200.00	42,300.00	37,842.15	12,708
2026-03-31	41,700.00	42,200.00	41,700.00	42,200.00	37,752.69	9,208
2026-03-30	42,000.00	42,000.00	42,000.00	42,000.00	37,573.77	6,615
2026-03-27	41,600.00	42,000.00	41,600.00	42,000.00	37,573.77	2,602
2026-03-26	41,400.00	41,500.00	41,100.00	41,500.00	37,126.46	3,506
2026-03-25	41,300.00	41,600.00	41,000.00	41,400.00	37,037.00	5,401
2026-03-24	40,600.00	42,200.00	40,400.00	41,300.00	36,947.54	16,411
2026-03-23	40,600.00	41,500.00	40,100.00	41,300.00	36,947.54	14,206
2026-03-20	40,400.00	40,600.00	40,300.00	40,600.00	36,321.31	3,376
2026-03-19	41,200.00	41,200.00	40,000.00	40,600.00	36,321.31	10,740
2026-03-18	40,600.00	42,000.00	40,600.00	41,200.00	36,858.08	8,330
2026-03-17	39,800.00	41,500.00	39,500.00	40,600.00	36,321.31	43,481
2026-03-13	38,500.00	39,100.00	38,500.00	39,100.00	34,979.39	500
2026-03-12	38,500.00	38,900.00	38,200.00	38,900.00	34,800.47	17,900
2026-03-11	39,200.00	39,200.00	38,500.00	38,900.00	34,800.47	1,500
2026-03-10	38,100.00	38,100.00	38,100.00	38,100.00	34,084.78	400
2026-03-09	39,500.00	39,500.00	36,000.00	38,000.00	33,995.32	10,301
2026-03-06	39,000.00	39,600.00	39,000.00	39,600.00	35,426.70	19,900
2026-03-05	39,200.00	39,500.00	39,000.00	39,000.00	34,889.93	1,100
2026-03-04	39,200.00	39,200.00	39,000.00	39,000.00	34,889.93	208
2026-03-03	39,200.00	39,200.00	39,200.00	39,200.00	35,068.85	132
2026-03-02	39,100.00	39,300.00	38,500.00	39,300.00	35,158.31	704
2026-02-26	39,600.00	39,900.00	39,300.00	39,700.00	35,516.16	3,300
2026-02-25	39,500.00	39,500.00	39,200.00	39,200.00	35,068.85	2,700
2026-02-24	39,100.00	39,100.00	39,000.00	39,000.00	34,889.93	3,501
2026-02-23	39,400.00	39,500.00	39,200.00	39,200.00	35,068.85	2,200
2026-02-11	38,800.00	39,400.00	38,800.00	39,400.00	35,247.78	3,700
2026-02-10	38,800.00	38,800.00	38,800.00	38,800.00	34,711.01	10,000
2026-02-09	38,700.00	38,800.00	38,700.00	38,800.00	34,711.01	800
2026-02-06	38,800.00	38,800.00	38,300.00	38,700.00	34,621.55	1,300
2026-02-05	39,200.00	39,200.00	38,800.00	38,900.00	34,800.47	6,000
2026-02-04	39,200.00	39,300.00	39,000.00	39,200.00	35,068.85	3,400
2026-02-03	38,500.00	39,200.00	38,500.00	39,200.00	35,068.85	22,201
2026-02-02	38,800.00	38,800.00	38,000.00	38,300.00	34,263.70	5,100
2026-01-30	38,900.00	38,900.00	38,900.00	38,900.00	34,800.47	501
2026-01-29	38,400.00	38,500.00	38,300.00	38,500.00	34,442.62	1,501
2026-01-28	38,500.00	38,500.00	38,300.00	38,300.00	34,263.70	9,400
2026-01-27	38,500.00	38,500.00	38,500.00	38,500.00	34,442.62	1,500
2026-01-26	39,000.00	39,000.00	38,500.00	38,500.00	34,442.62	4,501
2026-01-23	39,700.00	39,700.00	39,700.00	39,700.00	35,516.16	3,000
2026-01-22	40,000.00	40,400.00	39,000.00	39,700.00	35,516.16	8,222
2026-01-21	39,100.00	39,100.00	39,100.00	39,100.00	34,979.39	3,678
2026-01-20	38,500.00	40,900.00	38,500.00	39,500.00	35,337.24	45,261
2026-01-19	37,800.00	38,000.00	37,700.00	37,900.00	33,905.85	8,700
2026-01-16	38,500.00	38,500.00	37,800.00	37,800.00	33,816.39	846
2026-01-15	38,000.00	38,000.00	37,800.00	38,000.00	33,995.32	2,744

← NewerPage 3 of 20 · 1,189 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.