Sonadezi Long Thanh Shareholding Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	28,000.00	28,650.00	28,000.00	28,400.00	28,400.00	9,896
2026-10-15	28,100.00	28,400.00	27,950.00	28,400.00	28,400.00	19,160
2026-10-14	28,600.00	28,600.00	28,000.00	28,350.00	28,350.00	4,020
2026-10-13	28,200.00	29,450.00	28,150.00	28,750.00	28,750.00	9,684
2026-10-12	28,100.00	28,100.00	28,100.00	28,100.00	28,100.00	2,031
2026-10-09	29,300.00	29,300.00	28,000.00	28,050.00	28,050.00	37,278
2026-10-08	28,000.00	28,900.00	28,000.00	28,600.00	28,600.00	46,976
2026-10-07	27,200.00	27,700.00	27,100.00	27,700.00	27,700.00	6,846
2026-10-06	27,000.00	27,250.00	26,850.00	27,200.00	27,200.00	10,130
2026-10-05	26,100.00	26,700.00	26,100.00	26,700.00	26,700.00	7,651
2026-10-02	25,700.00	27,000.00	25,700.00	26,200.00	26,200.00	30,417
2026-10-01	27,000.00	27,000.00	26,800.00	26,800.00	26,800.00	17,012
2026-09-30	27,000.00	27,100.00	26,800.00	26,850.00	26,850.00	33,813
2026-09-29	27,000.00	27,000.00	26,700.00	26,800.00	26,800.00	9,908
2026-09-28	27,050.00	27,100.00	26,600.00	26,900.00	26,900.00	11,850
2026-09-25	27,350.00	27,350.00	27,100.00	27,200.00	27,200.00	7,312
2026-09-24	27,500.00	27,500.00	27,000.00	27,250.00	27,250.00	46,840
2026-09-23	27,700.00	27,700.00	27,450.00	27,550.00	27,550.00	11,062
2026-09-22	27,700.00	27,800.00	27,600.00	27,700.00	27,700.00	10,765
2026-09-21	28,200.00	28,200.00	27,650.00	27,900.00	27,900.00	24,227
2026-09-18	28,000.00	28,100.00	27,950.00	28,100.00	28,100.00	57,703
2026-09-17	28,400.00	28,550.00	28,000.00	28,000.00	28,000.00	62,569
2026-09-16	28,200.00	28,550.00	27,150.00	28,550.00	28,550.00	60,245
2026-09-15	48,699.98	50,999.98	48,699.98	50,299.98	27,088.22	73,098
2026-09-14	50,899.98	51,799.98	50,499.98	50,499.98	27,195.93	112,617
2026-09-11	51,099.98	51,099.98	50,199.98	50,599.98	27,249.78	74,963
2026-09-10	51,299.98	51,499.98	50,599.98	51,299.98	27,626.75	41,589
2026-09-09	52,499.98	52,499.98	51,299.98	51,299.98	27,626.75	60,530
2026-09-08	52,599.98	52,599.98	51,899.98	52,399.98	28,219.14	65,890
2026-09-07	52,899.98	52,899.98	52,099.98	52,499.98	28,272.99	72,825
2026-09-04	52,999.98	52,999.98	51,999.98	52,499.98	28,272.99	44,695
2026-09-03	52,499.98	52,699.98	51,999.98	52,699.98	28,380.70	100,266
2026-08-28	52,299.98	53,699.98	52,199.98	52,599.98	28,326.85	76,104
2026-08-27	51,799.98	52,499.98	51,199.98	52,399.98	28,219.14	55,617
2026-08-26	51,699.98	51,799.98	51,399.98	51,799.98	27,896.02	13,192
2026-08-25	51,999.98	51,999.98	50,899.98	51,399.98	27,680.61	95,749
2026-08-24	51,099.98	52,099.98	51,099.98	51,899.98	27,949.87	146,572
2026-08-21	50,499.98	50,899.98	50,399.98	50,899.98	27,411.34	23,807
2026-08-20	50,499.98	50,699.98	49,999.98	50,699.98	27,303.63	8,330
2026-08-19	50,299.98	50,299.98	50,099.98	50,199.98	27,034.37	37,232
2026-08-18	50,399.98	50,999.98	50,399.98	50,999.98	27,465.19	36,380
2026-08-17	50,999.98	50,999.98	50,599.98	50,999.98	27,465.19	13,267
2026-08-14	51,499.98	51,499.98	50,299.98	50,599.98	27,249.78	93,197
2026-08-13	51,499.98	52,499.98	50,999.98	51,799.98	27,896.02	58,531
2026-08-12	50,499.98	50,999.98	49,999.98	50,799.98	27,357.49	43,875
2026-08-11	48,999.98	50,499.98	48,999.98	49,999.98	26,926.66	104,380
2026-08-10	47,999.98	48,899.98	47,999.98	48,899.98	26,334.28	8,670
2026-08-07	47,299.98	47,999.98	47,299.98	47,999.98	25,849.60	51,850
2026-08-06	47,099.98	47,599.98	46,599.98	47,599.98	25,634.18	4,600
2026-08-04	47,499.98	47,699.98	46,999.98	47,699.98	25,688.04	20,740
2026-08-03	47,099.98	47,599.98	46,999.98	47,549.98	25,607.26	6,973
2026-07-31	47,549.98	47,549.98	46,999.98	46,999.98	25,311.06	13,090
2026-07-30	46,699.98	47,749.98	46,599.98	47,499.98	25,580.33	17,680
2026-07-29	46,899.98	46,999.98	46,499.98	46,599.98	25,095.65	20,069
2026-07-28	45,999.98	46,699.98	45,999.98	46,499.98	25,041.80	17,170
2026-07-27	47,299.98	47,299.98	46,249.98	46,499.98	25,041.80	34,342
2026-07-24	46,699.98	47,299.98	46,699.98	47,299.98	25,472.62	3,910
2026-07-23	46,199.98	46,999.98	45,949.98	46,999.98	25,311.06	17,187
2026-07-22	46,699.98	46,949.98	45,999.98	46,949.98	25,284.14	55,427
2026-07-21	47,199.98	47,249.98	46,699.98	47,199.98	25,418.77	55,036

Page 1 of 20 · 1,192 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-16	4,250.0000 VND
2025-08-28	2,999.9986 VND
2024-09-20	1,999.9991 VND
2023-10-27	1,199.9995 VND
2023-05-31	2,999.9986 VND
2022-11-10	999.9995 VND
2022-09-12	3,999.9982 VND
2021-09-10	2,999.9986 VND
2020-09-07	2,999.9986 VND
2019-07-11	1,499.9993 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.