Sonadezi Long Binh Share Holding Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-24	40,600.00	40,600.00	40,600.00	40,600.00	33,708.27	300
2024-12-23	40,100.00	40,400.00	40,100.00	40,400.00	33,542.22	700
2024-12-20	40,200.00	40,200.00	40,200.00	40,200.00	33,376.17	2,900
2024-12-19	40,500.00	40,500.00	40,200.00	40,200.00	33,376.17	400
2024-12-18	40,000.00	40,700.00	40,000.00	40,700.00	33,791.29	1,102
2024-12-17	40,400.00	40,600.00	40,000.00	40,600.00	33,708.27	709
2024-12-16	39,600.00	40,200.00	39,600.00	40,000.00	33,210.12	5,400
2024-12-13	40,000.00	40,000.00	40,000.00	40,000.00	33,210.12	2,400
2024-12-12	39,600.00	40,000.00	39,600.00	39,900.00	33,127.09	11,500
2024-12-11	40,300.00	40,300.00	40,000.00	40,000.00	33,210.12	10,001
2024-12-10	40,500.00	40,500.00	40,100.00	40,300.00	33,459.19	6,100
2024-12-09	40,300.00	40,900.00	40,300.00	40,900.00	33,957.34	28,300
2024-12-06	40,300.00	40,600.00	40,300.00	40,600.00	33,708.27	300
2024-12-05	40,800.00	40,800.00	40,200.00	40,200.00	33,376.17	11,300
2024-12-04	40,200.00	40,200.00	40,200.00	40,200.00	33,376.17	600
2024-12-03	40,900.00	40,900.00	40,100.00	40,100.00	33,293.14	19,300
2024-12-02	40,200.00	40,300.00	40,200.00	40,300.00	33,459.19	1,500
2024-11-29	40,900.00	40,900.00	40,400.00	40,600.00	33,708.27	1,700
2024-11-28	40,200.00	41,000.00	40,200.00	40,500.00	33,625.24	16,241
2024-11-27	41,800.00	41,800.00	40,400.00	40,500.00	33,625.24	1,060
2024-11-26	40,500.00	40,500.00	40,000.00	40,000.00	33,210.12	2,400
2024-11-25	40,700.00	40,700.00	40,200.00	40,300.00	33,459.19	1,000
2024-11-22	41,700.00	41,900.00	41,700.00	41,700.00	33,791.29	902
2024-11-21	42,000.00	42,000.00	41,700.00	41,700.00	33,791.29	2,000
2024-11-20	41,200.00	41,600.00	41,200.00	41,200.00	33,386.12	28,800
2024-11-19	41,400.00	41,500.00	41,000.00	41,000.00	33,224.05	901
2024-11-18	40,600.00	41,000.00	40,600.00	41,000.00	33,224.05	1,300
2024-11-15	41,300.00	41,300.00	40,500.00	40,600.00	32,899.92	38,301
2024-11-14	41,500.00	41,500.00	41,500.00	41,500.00	33,629.22	28,716
2024-11-13	41,800.00	41,800.00	41,800.00	41,800.00	33,872.33	200
2024-11-12	41,700.00	41,800.00	41,700.00	41,700.00	33,791.29	3,700
2024-11-11	42,000.00	42,000.00	41,600.00	41,700.00	33,791.29	8,900
2024-11-08	41,500.00	42,100.00	41,500.00	42,100.00	34,115.43	910
2024-11-07	42,000.00	42,100.00	42,000.00	42,100.00	34,115.43	1,100
2024-11-06	41,800.00	42,000.00	41,800.00	42,000.00	34,034.40	8,900
2024-11-04	41,600.00	41,600.00	41,600.00	41,600.00	33,710.26	6,300
2024-11-01	41,700.00	41,700.00	41,700.00	41,700.00	33,791.29	1,000
2024-10-31	41,800.00	41,800.00	41,800.00	41,800.00	33,872.33	200
2024-10-30	41,800.00	41,800.00	41,800.00	41,800.00	33,872.33	3,500
2024-10-29	41,100.00	41,100.00	41,100.00	41,100.00	33,305.09	300
2024-10-28	41,300.00	41,300.00	41,100.00	41,100.00	33,305.09	1,800
2024-10-25	41,000.00	41,100.00	41,000.00	41,100.00	33,305.09	2,400
2024-10-24	41,200.00	41,200.00	41,100.00	41,100.00	33,305.09	500
2024-10-23	41,600.00	41,700.00	41,100.00	41,200.00	33,386.12	2,000
2024-10-22	41,600.00	41,700.00	41,600.00	41,700.00	33,791.29	400
2024-10-21	42,000.00	42,100.00	42,000.00	42,100.00	34,115.43	4,100
2024-10-18	40,800.00	41,800.00	40,800.00	41,800.00	33,872.33	2,700
2024-10-17	41,900.00	41,900.00	41,900.00	41,900.00	33,953.36	401
2024-10-16	41,900.00	42,000.00	41,900.00	41,900.00	33,953.36	400
2024-10-15	41,800.00	41,800.00	41,700.00	41,700.00	33,791.29	500
2024-10-14	41,800.00	41,800.00	41,800.00	41,800.00	33,872.33	100
2024-10-11	41,200.00	41,300.00	41,200.00	41,300.00	33,467.16	910
2024-10-10	41,300.00	41,400.00	41,300.00	41,300.00	33,467.16	1,500
2024-10-09	41,200.00	41,700.00	41,100.00	41,200.00	33,386.12	4,300
2024-10-08	41,300.00	41,300.00	41,300.00	41,300.00	33,467.16	100
2024-10-07	41,000.00	41,000.00	41,000.00	41,000.00	33,224.05	1,000
2024-10-04	41,100.00	41,100.00	41,100.00	41,100.00	33,305.09	200
2024-10-03	41,500.00	41,500.00	41,100.00	41,100.00	33,305.09	2,200
2024-10-02	41,500.00	41,800.00	41,200.00	41,800.00	33,872.33	3,000
2024-10-01	41,600.00	41,600.00	41,200.00	41,200.00	33,386.12	1,100

← NewerPage 8 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.