Sonadezi Long Binh Share Holding Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-27	41,100.00	41,100.00	41,100.00	41,100.00	33,305.09	21,801
2024-09-26	41,100.00	41,100.00	41,100.00	41,100.00	33,305.09	1,330
2024-09-25	41,000.00	41,500.00	41,000.00	41,500.00	33,629.22	10,800
2024-09-24	41,000.00	41,000.00	41,000.00	41,000.00	33,224.05	600
2024-09-23	41,000.00	41,000.00	41,000.00	41,000.00	33,224.05	1,300
2024-09-20	41,900.00	41,900.00	41,800.00	41,800.00	33,872.33	300
2024-09-19	41,500.00	41,500.00	41,000.00	41,000.00	33,224.05	1,200
2024-09-18	40,900.00	41,500.00	40,900.00	41,500.00	33,629.22	8,605
2024-09-17	41,400.00	42,000.00	41,400.00	41,800.00	33,872.33	800
2024-09-16	41,500.00	41,500.00	41,500.00	41,500.00	33,629.22	100
2024-09-13	40,800.00	40,800.00	40,800.00	40,800.00	33,061.98	304
2024-09-12	41,900.00	41,900.00	41,900.00	41,900.00	33,953.36	110
2024-09-11	40,500.00	40,900.00	40,500.00	40,700.00	32,980.95	3,600
2024-09-09	41,500.00	41,500.00	41,500.00	41,500.00	33,629.22	100
2024-09-06	40,600.00	41,400.00	40,600.00	41,400.00	33,548.19	2,900
2024-09-05	40,200.00	40,500.00	40,200.00	40,500.00	32,818.88	328
2024-09-04	40,200.00	40,400.00	40,200.00	40,400.00	32,737.85	1,200
2024-08-30	40,800.00	41,300.00	40,500.00	41,300.00	33,467.16	6,110
2024-08-29	41,800.00	41,800.00	40,900.00	41,000.00	33,224.05	24,001
2024-08-28	41,000.00	41,000.00	40,800.00	40,800.00	33,061.98	301
2024-08-27	41,000.00	41,000.00	41,000.00	41,000.00	33,224.05	110
2024-08-26	40,900.00	41,000.00	40,900.00	41,000.00	33,224.05	1,900
2024-08-23	41,000.00	41,000.00	40,800.00	40,900.00	33,143.02	1,802
2024-08-22	40,900.00	41,100.00	40,900.00	41,000.00	33,224.05	2,300
2024-08-21	39,800.00	40,900.00	39,800.00	40,900.00	33,143.02	401
2024-08-20	39,800.00	41,000.00	39,800.00	40,300.00	32,656.81	800
2024-08-19	40,000.00	40,000.00	39,500.00	40,000.00	32,413.71	917
2024-08-16	40,000.00	40,500.00	40,000.00	40,000.00	32,413.71	2,100
2024-08-15	40,000.00	40,000.00	39,800.00	39,800.00	32,251.64	400
2024-08-14	39,700.00	40,200.00	39,700.00	40,200.00	32,575.78	1,500
2024-08-13	40,500.00	40,500.00	40,500.00	40,500.00	32,818.88	7,400
2024-08-12	40,100.00	40,400.00	40,100.00	40,300.00	32,656.81	3,701
2024-08-09	40,000.00	40,000.00	40,000.00	40,000.00	32,413.71	1,500
2024-08-08	39,100.00	39,900.00	39,100.00	39,900.00	32,332.68	7,100
2024-08-07	39,500.00	39,500.00	39,000.00	39,100.00	31,684.40	5,130
2024-08-06	39,100.00	39,500.00	38,700.00	39,000.00	31,603.37	23,400
2024-08-05	40,000.00	40,000.00	39,100.00	39,500.00	32,008.54	16,210
2024-08-02	41,000.00	41,000.00	39,000.00	40,000.00	32,413.71	32,133
2024-08-01	41,900.00	41,900.00	40,200.00	41,000.00	33,224.05	19,900
2024-07-31	41,900.00	42,000.00	41,800.00	41,900.00	33,953.36	4,400
2024-07-30	41,800.00	42,400.00	41,800.00	41,900.00	33,953.36	11,500
2024-07-29	41,900.00	42,400.00	41,800.00	41,800.00	33,872.33	4,900
2024-07-26	41,900.00	41,900.00	41,800.00	41,800.00	33,872.33	3,113
2024-07-25	41,800.00	41,900.00	41,700.00	41,800.00	33,872.33	4,300
2024-07-24	42,300.00	42,300.00	41,300.00	42,100.00	34,115.43	9,100
2024-07-23	42,100.00	42,400.00	41,900.00	42,400.00	34,358.53	18,100
2024-07-22	42,400.00	42,500.00	42,000.00	42,500.00	34,439.57	15,100
2024-07-19	43,000.00	43,200.00	42,100.00	42,600.00	34,520.60	14,705
2024-07-18	43,000.00	43,000.00	42,600.00	43,000.00	34,844.74	8,083
2024-07-17	43,500.00	43,500.00	42,600.00	42,600.00	34,520.60	48,613
2024-07-16	42,600.00	43,200.00	42,600.00	43,000.00	34,844.74	15,419
2024-07-15	43,100.00	43,100.00	42,800.00	43,000.00	34,844.74	8,801
2024-07-12	42,600.00	42,600.00	42,500.00	42,600.00	34,520.60	5,700
2024-07-11	42,600.00	42,600.00	42,500.00	42,500.00	34,439.57	5,526
2024-07-10	42,600.00	42,600.00	42,500.00	42,500.00	34,439.57	32,300
2024-07-09	42,700.00	43,000.00	42,500.00	42,600.00	34,520.60	14,900
2024-07-08	42,500.00	42,700.00	42,500.00	42,700.00	34,601.64	24,900
2024-07-05	42,500.00	42,600.00	42,500.00	42,600.00	34,520.60	4,960
2024-07-04	42,800.00	42,800.00	42,500.00	42,500.00	34,439.57	7,400
2024-07-03	44,400.00	45,400.00	44,400.00	45,300.00	34,844.74	22,119

← NewerPage 9 of 20 · 1,190 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.