Sonadezi Long Thanh Shareholding Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	38,999.98	40,499.98	38,999.98	40,499.98	19,484.70	24,820
2024-01-31	38,999.98	39,399.98	38,799.98	38,999.98	18,763.04	11,050
2024-01-30	38,999.98	38,999.98	38,899.98	38,999.98	18,763.04	18,700
2024-01-29	38,699.98	38,999.98	38,549.98	38,999.98	18,763.04	21,250
2024-01-26	39,049.98	39,049.98	38,999.98	38,999.98	18,763.04	6,800
2024-01-25	38,999.98	38,999.98	38,899.98	38,999.98	18,763.04	9,860
2024-01-24	38,999.98	38,999.98	38,799.98	38,999.98	18,763.04	43,860
2024-01-23	39,099.98	39,099.98	38,999.98	38,999.98	18,763.04	10,710
2024-01-22	39,099.98	39,099.98	38,999.98	38,999.98	18,763.04	18,020
2024-01-19	39,049.98	39,099.98	38,999.98	38,999.98	18,763.04	33,830
2024-01-18	38,999.98	39,699.98	38,949.98	38,999.98	18,763.04	21,420
2024-01-17	38,499.98	39,499.98	38,499.98	38,999.98	18,763.04	55,250
2024-01-16	37,949.98	37,999.98	37,849.98	37,999.98	18,281.94	9,010
2024-01-15	38,249.98	38,249.98	37,849.98	37,899.98	18,233.83	10,200
2024-01-12	38,049.98	38,199.98	37,849.98	37,849.98	18,209.77	11,900
2024-01-11	38,199.98	38,299.98	37,999.98	38,299.98	18,426.27	12,580
2024-01-10	38,199.98	38,349.98	37,999.98	38,349.98	18,450.32	34,850
2024-01-09	37,899.98	38,199.98	37,899.98	38,199.98	18,378.16	21,590
2024-01-08	37,699.98	37,849.98	37,699.98	37,799.98	18,185.72	6,290
2024-01-05	37,399.98	37,699.98	37,399.98	37,699.98	18,137.61	18,870
2024-01-04	37,199.98	37,499.98	37,199.98	37,399.98	17,993.28	20,570
2024-01-03	36,699.98	37,299.98	36,699.98	37,199.98	17,897.06	15,810
2024-01-02	36,449.98	36,449.98	36,349.98	36,449.98	17,536.23	13,940
2023-12-29	36,049.98	36,849.98	36,049.98	36,399.98	17,512.17	6,120
2023-12-28	36,749.98	36,799.98	36,499.98	36,799.98	17,704.61	11,730
2023-12-27	36,749.98	36,799.98	36,749.98	36,799.98	17,704.61	8,840
2023-12-26	36,699.98	36,749.98	36,499.98	36,749.98	17,680.56	8,840
2023-12-25	36,899.98	36,999.98	36,699.98	36,699.98	17,656.50	4,590
2023-12-22	36,999.98	37,149.98	36,499.98	36,799.98	17,704.61	1,870
2023-12-21	36,499.98	36,499.98	36,499.98	36,499.98	17,560.28	1,530
2023-12-20	37,699.98	37,699.98	37,699.98	37,699.98	18,137.61	340
2023-12-19	36,799.98	36,999.98	36,599.98	36,999.98	17,800.84	7,820
2023-12-18	36,899.98	36,949.98	36,749.98	36,749.98	17,680.56	3,740
2023-12-15	37,199.98	37,199.98	36,599.98	36,999.98	17,800.84	3,570
2023-12-14	36,749.98	37,199.98	36,749.98	37,199.98	17,897.06	3,740
2023-12-13	37,299.98	37,299.98	36,799.98	37,199.98	17,897.06	168,130
2023-12-12	36,099.98	37,299.98	35,999.98	37,299.98	17,945.17	2,550
2023-12-11	36,999.98	37,249.98	36,999.98	36,999.98	17,800.84	5,270
2023-12-08	37,299.98	37,299.98	36,499.98	37,249.98	17,921.11	7,480
2023-12-07	36,999.98	37,299.98	34,449.98	37,299.98	17,945.17	19,890
2023-12-06	37,299.98	37,299.98	36,899.98	36,999.98	17,800.84	6,290
2023-12-05	37,099.98	37,299.98	36,799.98	37,299.98	17,945.17	3,400
2023-12-04	37,249.98	37,299.98	36,699.98	37,299.98	17,945.17	6,630
2023-12-01	37,299.98	37,299.98	36,699.98	37,249.98	17,921.11	2,890
2023-11-30	37,299.98	37,299.98	36,999.98	37,299.98	17,945.17	1,530
2023-11-29	36,499.98	37,499.98	36,499.98	37,499.98	18,041.39	7,990
2023-11-28	37,499.98	37,499.98	37,499.98	37,499.98	18,041.39	5,270
2023-11-27	38,499.98	38,499.98	36,599.98	36,799.98	17,704.61	3,230
2023-11-24	36,999.98	37,499.98	36,899.98	36,999.98	17,800.84	21,080
2023-11-23	37,499.98	37,949.98	37,299.98	37,949.98	18,257.88	13,260
2023-11-22	37,899.98	37,899.98	37,199.98	37,899.98	18,233.83	8,500
2023-11-21	37,999.98	38,449.98	37,299.98	37,949.98	18,257.88	8,160
2023-11-20	37,049.98	38,999.98	36,999.98	38,499.98	18,522.49	29,240
2023-11-17	37,899.98	37,899.98	36,999.98	37,399.98	17,993.28	43,180
2023-11-16	37,199.98	37,999.98	36,499.98	37,799.98	18,185.72	19,040
2023-11-15	55,599.97	57,299.97	55,499.97	55,799.97	17,897.04	75,480
2023-11-14	57,599.97	57,599.97	55,499.97	55,499.97	17,800.82	40,545
2023-11-13	55,599.97	56,899.97	55,499.97	56,299.97	18,057.40	61,455
2023-11-10	53,999.97	53,999.97	53,999.97	53,999.97	17,319.71	16,065
2023-11-09	53,299.98	54,699.97	52,999.98	54,699.97	17,544.23	50,235

← NewerPage 12 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.