Sonadezi Long Thanh Shareholding Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	43,999.98	43,999.98	43,899.98	43,899.98	21,120.45	2,720
2024-07-30	43,499.98	43,499.98	42,999.98	42,999.98	20,687.46	6,460
2024-07-29	44,399.98	44,399.98	42,999.98	43,999.98	21,168.56	18,530
2024-07-26	43,999.98	44,299.98	43,999.98	44,299.98	21,312.89	4,420
2024-07-25	43,499.98	43,999.98	42,099.98	43,999.98	21,168.56	7,310
2024-07-24	42,999.98	43,749.98	42,599.98	43,749.98	21,048.28	4,250
2024-07-23	42,999.98	43,349.98	42,999.98	42,999.98	20,687.46	5,270
2024-07-22	44,899.98	44,899.98	43,999.98	44,499.98	21,409.11	20,230
2024-07-19	44,599.98	44,899.98	44,299.98	44,899.98	21,601.55	5,610
2024-07-18	44,799.98	44,999.98	44,599.98	44,899.98	21,601.55	19,210
2024-07-17	44,099.98	45,299.98	44,099.98	44,799.98	21,553.44	12,410
2024-07-16	43,799.98	43,999.98	43,799.98	43,999.98	21,168.56	5,780
2024-07-15	43,999.98	43,999.98	43,699.98	43,799.98	21,072.34	2,040
2024-07-12	43,999.98	43,999.98	43,699.98	43,999.98	21,168.56	10,710
2024-07-11	43,999.98	43,999.98	43,999.98	43,999.98	21,168.56	9,350
2024-07-10	44,499.98	44,599.98	42,399.98	43,999.98	21,168.56	29,070
2024-07-09	43,699.98	43,799.98	43,499.98	43,799.98	21,072.34	8,670
2024-07-08	43,799.98	43,799.98	43,449.98	43,799.98	21,072.34	20,400
2024-07-05	43,699.98	43,899.98	43,499.98	43,749.98	21,048.28	15,130
2024-07-04	43,799.98	43,799.98	43,199.98	43,699.98	21,024.23	6,970
2024-07-03	43,199.98	43,999.98	43,199.98	43,699.98	21,024.23	9,350
2024-07-02	42,899.98	43,199.98	42,799.98	42,999.98	20,687.46	20,230
2024-07-01	42,749.98	42,999.98	42,699.98	42,999.98	20,687.46	8,840
2024-06-28	42,399.98	42,749.98	42,099.98	42,749.98	20,567.18	22,270
2024-06-27	42,899.98	43,199.98	42,399.98	42,399.98	20,398.79	8,160
2024-06-26	42,449.98	42,899.98	42,299.98	42,899.98	20,639.35	20,570
2024-06-25	42,399.98	42,499.98	42,399.98	42,449.98	20,422.85	11,390
2024-06-24	42,499.98	43,249.98	42,199.98	42,299.98	20,350.68	29,410
2024-06-21	41,999.98	42,399.98	41,999.98	42,199.98	20,302.57	11,220
2024-06-20	41,699.98	42,399.98	41,599.98	42,199.98	20,302.57	10,540
2024-06-19	42,199.98	42,499.98	41,799.98	41,799.98	20,110.13	12,920
2024-06-18	41,549.98	42,599.98	41,549.98	42,199.98	20,302.57	5,610
2024-06-17	41,549.98	41,599.98	41,549.98	41,549.98	19,989.86	9,520
2024-06-14	41,999.98	41,999.98	41,549.98	41,549.98	19,989.86	10,030
2024-06-13	41,949.98	42,999.98	41,949.98	42,299.98	20,350.68	6,800
2024-06-12	41,199.98	41,799.98	41,199.98	41,799.98	20,110.13	101,150
2024-06-11	41,149.98	41,199.98	40,999.98	41,199.98	19,821.47	16,830
2024-06-10	41,199.98	41,199.98	41,199.98	41,199.98	19,821.47	7,820
2024-06-07	41,399.98	41,599.98	41,199.98	41,199.98	19,821.47	12,920
2024-06-06	41,399.98	41,599.98	41,399.98	41,499.98	19,965.80	12,240
2024-06-05	40,999.98	41,699.98	40,999.98	41,699.98	20,062.02	5,270
2024-06-04	40,999.98	41,799.98	40,499.98	40,999.98	19,725.25	15,640
2024-06-03	40,999.98	41,049.98	40,999.98	41,049.98	19,749.30	510
2024-05-31	40,999.98	41,399.98	40,999.98	40,999.98	19,725.25	12,240
2024-05-30	40,999.98	41,499.98	40,999.98	40,999.98	19,725.25	7,820
2024-05-29	41,099.98	41,499.98	41,099.98	41,499.98	19,965.80	11,730
2024-05-28	40,999.98	41,099.98	40,999.98	41,099.98	19,773.36	20,910
2024-05-27	40,899.98	41,499.98	40,899.98	40,999.98	19,725.25	6,970
2024-05-24	41,499.98	41,499.98	40,799.98	40,999.98	19,725.25	19,040
2024-05-23	40,899.98	40,899.98	40,699.98	40,899.98	19,677.14	16,830
2024-05-22	40,899.98	40,899.98	40,799.98	40,799.98	19,629.03	13,600
2024-05-21	40,999.98	41,599.98	40,599.98	40,799.98	19,629.03	14,280
2024-05-20	40,799.98	41,999.98	40,699.98	41,999.98	20,206.35	7,990
2024-05-17	40,999.98	41,299.98	40,999.98	41,299.98	19,869.58	5,950
2024-05-16	40,999.98	40,999.98	40,999.98	40,999.98	19,725.25	2,890
2024-05-15	40,999.98	40,999.98	40,999.98	40,999.98	19,725.25	4,420
2024-05-14	40,999.98	40,999.98	40,999.98	40,999.98	19,725.25	7,310
2024-05-13	40,499.98	40,999.98	40,299.98	40,999.98	19,725.25	4,250
2024-05-10	39,799.98	40,349.98	39,499.98	40,349.98	19,412.53	11,560
2024-05-09	39,999.98	40,199.98	39,999.98	40,199.98	19,340.37	8,160

← NewerPage 10 of 20 · 1,195 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.