Sonadezi Long Thanh Shareholding Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 39,599.98 | 39,999.98 | 39,599.98 | 39,999.98 | 19,244.15 | 13,260 |
| 2024-05-07 | 40,049.98 | 40,299.98 | 39,999.98 | 39,999.98 | 19,244.15 | 19,210 |
| 2024-05-06 | 39,349.98 | 39,999.98 | 39,349.98 | 39,999.98 | 19,244.15 | 6,970 |
| 2024-05-03 | 39,599.98 | 39,599.98 | 39,299.98 | 39,299.98 | 18,907.37 | 5,780 |
| 2024-05-02 | 38,999.98 | 39,599.98 | 38,599.98 | 39,599.98 | 19,051.70 | 9,520 |
| 2024-04-26 | 38,599.98 | 38,999.98 | 38,499.98 | 38,549.98 | 18,546.55 | 43,180 |
| 2024-04-25 | 38,699.98 | 38,999.98 | 38,499.98 | 38,999.98 | 18,763.04 | 37,910 |
| 2024-04-24 | 38,999.98 | 38,999.98 | 38,999.98 | 38,999.98 | 18,763.04 | 17,000 |
| 2024-04-23 | 38,499.98 | 38,999.98 | 38,499.98 | 38,499.98 | 18,522.49 | 27,540 |
| 2024-04-22 | 38,799.98 | 38,999.98 | 38,499.98 | 38,999.98 | 18,763.04 | 14,280 |
| 2024-04-19 | 39,299.98 | 39,299.98 | 38,099.98 | 38,799.98 | 18,666.82 | 29,920 |
| 2024-04-17 | 39,399.98 | 39,399.98 | 38,999.98 | 39,299.98 | 18,907.37 | 14,280 |
| 2024-04-16 | 40,149.98 | 40,149.98 | 39,099.98 | 39,099.98 | 18,811.15 | 35,870 |
| 2024-04-15 | 40,699.98 | 40,699.98 | 40,099.98 | 40,099.98 | 19,292.26 | 16,490 |
| 2024-04-12 | 40,799.98 | 40,799.98 | 40,399.98 | 40,749.98 | 19,604.97 | 33,490 |
| 2024-04-11 | 40,599.98 | 40,999.98 | 40,299.98 | 40,749.98 | 19,604.97 | 23,120 |
| 2024-04-10 | 40,899.98 | 40,999.98 | 40,899.98 | 40,999.98 | 19,725.25 | 99,790 |
| 2024-04-09 | 40,999.98 | 40,999.98 | 40,799.98 | 40,949.98 | 19,701.19 | 3,570 |
| 2024-04-08 | 41,099.98 | 41,349.98 | 40,999.98 | 41,349.98 | 19,893.64 | 32,980 |
| 2024-04-05 | 41,299.98 | 41,299.98 | 41,049.98 | 41,049.98 | 19,749.30 | 5,950 |
| 2024-04-04 | 41,799.98 | 42,299.98 | 41,799.98 | 42,299.98 | 20,350.68 | 850 |
| 2024-04-03 | 41,799.98 | 41,799.98 | 41,499.98 | 41,499.98 | 19,965.80 | 1,020 |
| 2024-04-02 | 41,299.98 | 41,799.98 | 41,199.98 | 41,799.98 | 20,110.13 | 1,360 |
| 2024-04-01 | 41,199.98 | 41,999.98 | 41,199.98 | 41,999.98 | 20,206.35 | 14,790 |
| 2024-03-29 | 41,399.98 | 41,599.98 | 41,199.98 | 41,199.98 | 19,821.47 | 6,460 |
| 2024-03-28 | 42,199.98 | 42,199.98 | 41,199.98 | 41,199.98 | 19,821.47 | 10,370 |
| 2024-03-27 | 41,199.98 | 41,699.98 | 41,099.98 | 41,199.98 | 19,821.47 | 15,980 |
| 2024-03-26 | 41,899.98 | 41,899.98 | 40,999.98 | 41,099.98 | 19,773.36 | 14,110 |
| 2024-03-25 | 41,699.98 | 41,899.98 | 40,999.98 | 41,799.98 | 20,110.13 | 15,980 |
| 2024-03-22 | 41,499.98 | 41,499.98 | 40,999.98 | 40,999.98 | 19,725.25 | 7,820 |
| 2024-03-21 | 41,999.98 | 41,999.98 | 40,999.98 | 41,999.98 | 20,206.35 | 3,740 |
| 2024-03-20 | 40,599.98 | 40,899.98 | 40,599.98 | 40,899.98 | 19,677.14 | 34,000 |
| 2024-03-19 | 41,399.98 | 41,399.98 | 40,599.98 | 40,599.98 | 19,532.81 | 3,910 |
| 2024-03-18 | 40,999.98 | 41,499.98 | 40,599.98 | 41,499.98 | 19,965.80 | 46,410 |
| 2024-03-15 | 41,999.98 | 41,999.98 | 40,999.98 | 41,499.98 | 19,965.80 | 19,380 |
| 2024-03-14 | 40,999.98 | 41,399.98 | 40,999.98 | 41,299.98 | 19,869.58 | 21,590 |
| 2024-03-13 | 40,299.98 | 42,499.98 | 40,299.98 | 40,999.98 | 19,725.25 | 12,580 |
| 2024-03-12 | 39,399.98 | 41,499.98 | 39,399.98 | 40,999.98 | 19,725.25 | 10,370 |
| 2024-03-11 | 40,999.98 | 40,999.98 | 39,999.98 | 40,099.98 | 19,292.26 | 3,910 |
| 2024-03-08 | 41,299.98 | 41,299.98 | 39,999.98 | 40,999.98 | 19,725.25 | 14,620 |
| 2024-03-07 | 41,099.98 | 41,349.98 | 40,199.98 | 41,349.98 | 19,893.64 | 16,150 |
| 2024-03-06 | 41,099.98 | 41,499.98 | 41,099.98 | 41,499.98 | 19,965.80 | 3,060 |
| 2024-03-05 | 40,549.98 | 41,199.98 | 38,999.98 | 41,199.98 | 19,821.47 | 9,180 |
| 2024-03-04 | 41,199.98 | 41,199.98 | 39,999.98 | 40,549.98 | 19,508.75 | 19,380 |
| 2024-03-01 | 40,999.98 | 41,199.98 | 40,999.98 | 41,199.98 | 19,821.47 | 3,230 |
| 2024-02-29 | 41,499.98 | 41,599.98 | 41,199.98 | 41,199.98 | 19,821.47 | 10,030 |
| 2024-02-28 | 40,999.98 | 41,599.98 | 40,499.98 | 41,499.98 | 19,965.80 | 3,740 |
| 2024-02-27 | 40,999.98 | 41,499.98 | 40,999.98 | 41,499.98 | 19,965.80 | 3,400 |
| 2024-02-26 | 40,799.98 | 40,999.98 | 40,799.98 | 40,999.98 | 19,725.25 | 4,420 |
| 2024-02-23 | 40,999.98 | 41,099.98 | 40,899.98 | 40,899.98 | 19,677.14 | 6,800 |
| 2024-02-22 | 40,799.98 | 40,999.98 | 40,799.98 | 40,999.98 | 19,725.25 | 4,250 |
| 2024-02-21 | 40,799.98 | 40,899.98 | 40,299.98 | 40,899.98 | 19,677.14 | 7,480 |
| 2024-02-20 | 41,499.98 | 41,499.98 | 40,499.98 | 40,799.98 | 19,629.03 | 12,750 |
| 2024-02-19 | 40,699.98 | 41,599.98 | 40,699.98 | 41,499.98 | 19,965.80 | 3,910 |
| 2024-02-16 | 40,699.98 | 40,699.98 | 40,699.98 | 40,699.98 | 19,580.92 | 170 |
| 2024-02-15 | 41,399.98 | 41,399.98 | 40,699.98 | 40,699.98 | 19,580.92 | 2,380 |
| 2024-02-07 | 39,999.98 | 40,699.98 | 39,999.98 | 40,699.98 | 19,580.92 | 5,610 |
| 2024-02-06 | 39,699.98 | 39,699.98 | 39,699.98 | 39,699.98 | 19,099.81 | 340 |
| 2024-02-05 | 39,999.98 | 40,199.98 | 39,699.98 | 39,699.98 | 19,099.81 | 6,970 |
| 2024-02-02 | 40,799.98 | 40,799.98 | 39,399.98 | 39,699.98 | 19,099.81 | 13,430 |
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.