Sonadezi Long Thanh Shareholding Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	52,099.98	52,499.98	51,999.98	52,499.98	16,838.61	26,010
2023-11-07	50,999.98	52,199.98	50,999.98	52,199.98	16,742.39	1,020
2023-11-06	50,999.98	52,999.98	50,999.98	52,299.98	16,774.46	8,160
2023-11-03	51,999.98	52,499.98	51,999.98	52,299.98	16,774.46	42,585
2023-11-02	51,499.98	52,499.98	51,499.98	52,499.98	16,838.61	3,060
2023-11-01	51,499.98	51,499.98	50,099.98	51,499.98	16,517.87	5,865
2023-10-31	51,299.98	51,299.98	49,999.98	49,999.98	16,036.77	6,630
2023-10-27	50,499.98	51,399.98	49,999.98	51,399.98	16,485.80	8,160
2023-10-26	52,099.98	52,999.98	50,999.98	51,099.98	16,004.70	20,910
2023-10-25	52,499.98	53,299.98	52,199.98	53,299.98	16,693.75	2,805
2023-10-24	52,099.98	52,899.98	52,099.98	52,899.98	16,568.46	6,375
2023-10-23	52,499.98	53,699.98	52,199.98	53,699.98	16,819.03	3,825
2023-10-20	52,399.98	52,499.98	50,999.98	52,499.98	16,443.18	1,785
2023-10-19	52,999.98	52,999.98	51,499.98	52,399.98	16,411.86	17,340
2023-10-18	52,999.98	52,999.98	50,999.98	50,999.98	15,973.38	16,320
2023-10-17	53,199.98	53,399.98	52,899.98	52,999.98	16,599.78	40,035
2023-10-16	52,799.98	53,499.98	52,499.98	53,199.98	16,662.43	134,640
2023-10-13	50,999.98	52,799.98	50,999.98	52,799.98	16,537.14	6,375
2023-10-12	50,999.98	51,499.98	50,999.98	50,999.98	15,973.38	17,850
2023-10-11	50,999.98	50,999.98	50,999.98	50,999.98	15,973.38	255
2023-10-10	50,899.98	50,899.98	50,899.98	50,899.98	15,942.06	1,785
2023-10-09	50,899.98	50,899.98	50,899.98	50,899.98	15,942.06	11,730
2023-10-05	50,899.98	50,899.98	50,899.98	50,899.98	15,942.06	1,530
2023-10-03	50,999.98	50,999.98	50,999.98	50,999.98	15,973.38	4,335
2023-09-29	49,999.98	51,999.98	49,999.98	51,999.98	16,286.58	510
2023-09-28	50,499.98	50,499.98	50,499.98	50,499.98	15,816.78	12,495
2023-09-27	50,699.98	50,699.98	50,699.98	50,699.98	15,879.42	765
2023-09-26	50,999.98	51,099.98	50,099.98	50,699.98	15,879.42	7,905
2023-09-25	51,399.98	51,599.98	51,399.98	51,399.98	16,098.66	7,905
2023-09-22	52,799.98	52,799.98	52,799.98	52,799.98	16,537.14	510
2023-09-21	52,099.98	53,699.98	51,999.98	53,699.98	16,819.03	37,740
2023-09-20	51,999.98	53,199.98	51,999.98	53,199.98	16,662.43	15,555
2023-09-19	52,299.98	52,299.98	51,999.98	51,999.98	16,286.58	5,100
2023-09-18	52,499.98	52,499.98	52,499.98	52,499.98	16,443.18	3,825
2023-09-15	52,499.98	52,999.98	51,999.98	52,499.98	16,443.18	6,375
2023-09-14	52,499.98	52,499.98	52,499.98	52,499.98	16,443.18	5,610
2023-09-13	52,399.98	53,599.98	52,399.98	52,499.98	16,443.18	6,885
2023-09-12	52,199.98	52,999.98	52,199.98	52,999.98	16,599.78	9,690
2023-09-11	53,099.98	53,299.98	53,099.98	53,299.98	16,693.75	9,180
2023-09-08	53,099.98	53,099.98	52,999.98	53,099.98	16,631.10	8,160
2023-09-07	53,099.98	53,699.98	52,999.98	53,699.98	16,819.03	7,905
2023-09-06	53,999.97	53,999.97	53,099.98	53,099.98	16,631.10	5,865
2023-09-05	53,699.98	53,999.97	53,499.98	53,999.97	16,912.99	15,045
2023-08-31	53,999.97	54,599.97	53,999.97	54,299.97	17,006.95	9,435
2023-08-30	55,299.97	56,499.97	55,299.97	56,499.97	17,696.00	510
2023-08-29	54,499.97	55,299.97	54,499.97	55,299.97	17,320.15	4,080
2023-08-28	54,599.97	54,599.97	54,499.97	54,499.97	17,069.59	5,100
2023-08-25	53,999.97	55,299.97	53,899.97	55,299.97	17,320.15	13,260
2023-08-24	54,499.97	55,399.97	54,499.97	55,399.97	17,351.47	5,865
2023-08-23	53,599.98	54,999.97	53,599.98	54,399.97	17,038.27	7,395
2023-08-21	54,199.97	54,499.97	54,099.97	54,499.97	17,069.59	3,060
2023-08-18	54,899.97	54,899.97	54,099.97	54,099.97	16,944.31	7,395
2023-08-17	54,799.97	54,899.97	54,799.97	54,899.97	17,194.87	2,550
2023-08-16	54,699.97	54,799.97	54,499.97	54,799.97	17,163.55	10,710
2023-08-15	55,499.97	55,499.97	54,799.97	54,799.97	17,163.55	5,100
2023-08-11	55,499.97	55,499.97	54,999.97	55,499.97	17,382.79	3,570
2023-08-10	55,499.97	55,499.97	55,499.97	55,499.97	17,382.79	1,020
2023-08-09	54,599.97	55,499.97	54,599.97	55,499.97	17,382.79	1,275
2023-08-08	54,699.97	55,499.97	54,599.97	54,899.97	17,194.87	4,590
2023-08-07	54,599.97	54,599.97	54,099.97	54,099.97	16,944.31	4,080

← NewerPage 13 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.