Sonadezi Long Binh Share Holding Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-02	37,800.00	37,800.00	37,500.00	37,800.00	33,816.39	1,000
2025-10-01	37,900.00	37,900.00	37,900.00	37,900.00	33,905.85	4,824
2025-09-29	37,700.00	37,900.00	37,200.00	37,900.00	33,905.85	1,800
2025-09-26	37,500.00	37,700.00	37,500.00	37,700.00	33,726.93	401
2025-09-25	37,900.00	37,900.00	37,900.00	37,900.00	33,905.85	102
2025-09-24	37,900.00	37,900.00	37,900.00	37,900.00	33,905.85	6,860
2025-09-23	37,100.00	37,900.00	37,100.00	37,900.00	33,905.85	5,000
2025-09-22	37,100.00	37,100.00	37,100.00	37,100.00	33,190.16	1,001
2025-09-19	37,100.00	37,100.00	37,100.00	37,100.00	33,190.16	2,202
2025-09-18	37,100.00	37,100.00	37,100.00	37,100.00	33,190.16	503
2025-09-17	37,000.00	37,100.00	37,000.00	37,100.00	33,190.16	1,515
2025-09-16	37,000.00	37,000.00	37,000.00	37,000.00	33,100.70	308
2025-09-15	37,000.00	37,300.00	37,000.00	37,300.00	33,369.09	300
2025-09-12	37,100.00	37,300.00	37,000.00	37,300.00	33,369.09	4,111
2025-09-11	37,000.00	37,400.00	37,000.00	37,400.00	33,458.55	5,300
2025-09-10	37,200.00	37,200.00	37,000.00	37,200.00	33,279.63	2,200
2025-09-09	37,000.00	37,000.00	37,000.00	37,000.00	33,100.70	1,900
2025-09-08	37,400.00	37,400.00	37,000.00	37,400.00	33,458.55	5,602
2025-09-05	37,400.00	37,400.00	36,700.00	37,400.00	33,458.55	5,102
2025-09-04	37,200.00	37,400.00	37,200.00	37,400.00	33,458.55	2,815
2025-09-03	37,100.00	37,300.00	37,100.00	37,300.00	33,369.09	2,900
2025-08-29	37,000.00	37,100.00	37,000.00	37,100.00	33,190.16	8,900
2025-08-28	37,200.00	37,200.00	37,000.00	37,000.00	33,100.70	9,700
2025-08-27	36,900.00	36,900.00	36,900.00	36,900.00	33,011.24	401
2025-08-26	36,600.00	36,800.00	36,600.00	36,800.00	32,921.78	9,400
2025-08-25	36,800.00	36,800.00	36,800.00	36,800.00	32,921.78	3,600
2025-08-22	36,700.00	36,700.00	36,400.00	36,600.00	32,742.86	19,501
2025-08-21	37,200.00	37,300.00	36,000.00	36,500.00	32,653.40	13,500
2025-08-20	37,300.00	37,300.00	37,200.00	37,300.00	33,369.09	6,613
2025-08-19	37,300.00	37,300.00	37,200.00	37,300.00	33,369.09	4,400
2025-08-18	37,100.00	37,200.00	37,100.00	37,100.00	33,190.16	11,702
2025-08-15	37,200.00	37,600.00	37,100.00	37,100.00	33,190.16	1,801
2025-08-14	36,800.00	37,100.00	36,800.00	37,100.00	33,190.16	2,500
2025-08-13	36,400.00	37,000.00	36,400.00	36,900.00	33,011.24	5,000
2025-08-12	36,500.00	36,700.00	36,500.00	36,700.00	32,832.32	7,400
2025-08-11	36,300.00	36,800.00	36,300.00	36,700.00	32,832.32	39,600
2025-08-08	36,400.00	36,700.00	36,200.00	36,700.00	32,832.32	62,436
2025-08-07	36,600.00	36,700.00	36,400.00	36,600.00	32,742.86	24,315
2025-08-06	36,500.00	36,500.00	36,400.00	36,500.00	32,653.40	6,600
2025-08-05	36,500.00	36,600.00	36,400.00	36,400.00	32,563.93	14,351
2025-08-04	36,500.00	36,500.00	36,400.00	36,500.00	32,653.40	22,400
2025-08-01	36,500.00	36,500.00	36,500.00	36,500.00	32,653.40	4,400
2025-07-31	36,700.00	36,700.00	36,500.00	36,500.00	32,653.40	25,600
2025-07-30	36,600.00	36,800.00	36,500.00	36,600.00	32,742.86	34,856
2025-07-29	36,900.00	36,900.00	36,500.00	36,500.00	32,653.40	32,455
2025-07-28	36,900.00	37,000.00	36,700.00	36,900.00	33,011.24	65,134
2025-07-25	37,100.00	37,200.00	36,800.00	36,900.00	33,011.24	21,700
2025-07-24	37,400.00	37,400.00	37,100.00	37,100.00	33,190.16	27,614
2025-07-23	37,600.00	37,600.00	37,300.00	37,300.00	33,369.09	44,200
2025-07-22	37,900.00	37,900.00	37,200.00	37,300.00	33,369.09	21,020
2025-07-21	40,000.00	41,500.00	34,900.00	37,900.00	33,905.85	49,711
2025-07-18	41,600.00	41,800.00	41,500.00	41,700.00	34,621.55	66,514
2025-07-17	41,800.00	41,800.00	41,500.00	41,600.00	34,538.52	31,701
2025-07-16	41,700.00	41,700.00	41,500.00	41,600.00	34,538.52	365,500
2025-07-15	41,800.00	41,900.00	41,600.00	41,600.00	34,538.52	39,359
2025-07-14	41,700.00	41,900.00	41,600.00	41,800.00	34,704.57	28,900
2025-07-11	41,700.00	41,900.00	41,600.00	41,600.00	34,538.52	29,708
2025-07-10	42,000.00	42,100.00	41,600.00	41,600.00	34,538.52	21,910
2025-07-09	41,900.00	41,900.00	41,800.00	41,800.00	34,704.57	9,229
2025-07-08	42,000.00	42,100.00	41,600.00	41,700.00	34,621.55	27,012

← NewerPage 5 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.