Sonadezi Long Thanh Shareholding Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	54,899.97	54,899.97	54,899.97	54,899.97	17,194.87	510
2023-08-03	54,999.97	54,999.97	54,699.97	54,999.97	17,226.19	11,730
2023-08-02	55,599.97	55,599.97	55,599.97	55,599.97	17,414.11	2,550
2023-08-01	55,199.97	55,699.97	55,099.97	55,699.97	17,445.43	1,020
2023-07-31	55,099.97	55,099.97	55,099.97	55,099.97	17,257.51	2,805
2023-07-27	55,299.97	55,299.97	55,299.97	55,299.97	17,320.15	765
2023-07-26	55,499.97	55,499.97	55,499.97	55,499.97	17,382.79	255
2023-07-25	54,799.97	55,599.97	54,799.97	55,599.97	17,414.11	765
2023-07-24	54,699.97	54,699.97	54,599.97	54,699.97	17,132.23	3,060
2023-07-21	54,499.97	54,999.97	54,299.97	54,999.97	17,226.19	3,315
2023-07-20	54,999.97	54,999.97	54,499.97	54,499.97	17,069.59	765
2023-07-19	55,499.97	55,499.97	55,499.97	55,499.97	17,382.79	255
2023-07-18	54,299.97	55,699.97	54,299.97	55,699.97	17,445.43	2,295
2023-07-17	54,999.97	55,499.97	54,199.97	55,499.97	17,382.79	2,040
2023-07-14	55,499.97	55,799.97	54,999.97	54,999.97	17,226.19	7,650
2023-07-13	54,499.97	55,799.97	54,099.97	55,799.97	17,476.75	5,355
2023-07-12	54,499.97	54,499.97	54,099.97	54,499.97	17,069.59	3,570
2023-07-11	55,499.97	55,499.97	53,999.97	53,999.97	16,912.99	4,335
2023-07-07	55,799.97	55,799.97	55,799.97	55,799.97	17,476.75	510
2023-07-06	55,899.97	55,899.97	55,899.97	55,899.97	17,508.07	255
2023-07-05	54,999.97	55,899.97	54,999.97	55,799.97	17,476.75	2,040
2023-07-03	54,999.97	54,999.97	54,999.97	54,999.97	17,226.19	6,885
2023-06-30	55,499.97	55,499.97	55,199.97	55,199.97	17,288.83	5,610
2023-06-29	55,199.97	55,199.97	55,199.97	55,199.97	17,288.83	2,550
2023-06-28	56,299.97	56,399.97	54,999.97	56,199.97	17,602.04	14,535
2023-06-27	53,999.97	55,299.97	53,999.97	55,299.97	17,320.15	2,805
2023-06-26	54,899.97	55,499.97	54,899.97	55,499.97	17,382.79	6,375
2023-06-23	52,999.98	54,899.97	52,999.98	54,899.97	17,194.87	16,065
2023-06-22	52,499.98	52,999.98	52,499.98	52,999.98	16,599.78	4,080
2023-06-21	52,499.98	52,499.98	52,499.98	52,499.98	16,443.18	1,275
2023-06-20	51,999.98	51,999.98	51,999.98	51,999.98	16,286.58	30,600
2023-06-19	51,999.98	51,999.98	51,999.98	51,999.98	16,286.58	510
2023-06-16	50,699.98	52,399.98	50,699.98	52,399.98	16,411.86	1,275
2023-06-13	50,699.98	52,499.98	50,699.98	52,499.98	16,443.18	11,985
2023-06-12	50,699.98	50,699.98	50,599.98	50,699.98	15,879.42	22,440
2023-06-09	51,699.98	51,699.98	51,699.98	51,699.98	16,192.62	2,550
2023-06-08	52,699.98	52,699.98	51,699.98	51,699.98	16,192.62	9,435
2023-06-07	53,799.98	53,799.98	52,499.98	52,499.98	16,443.18	7,905
2023-06-06	54,399.97	54,399.97	51,199.98	53,899.97	16,881.67	4,590
2023-06-05	52,599.98	54,499.97	52,599.98	54,499.97	17,069.59	765
2023-06-02	51,999.98	54,899.97	51,999.98	54,899.97	17,194.87	22,440
2023-06-01	53,999.97	53,999.97	53,999.97	53,999.97	16,912.99	2,550
2023-05-31	51,499.98	53,999.97	51,499.98	53,999.97	16,912.99	15,300
2023-05-30	56,299.97	56,999.97	56,199.97	56,999.97	16,912.99	9,690
2023-05-29	56,999.97	58,499.97	56,499.97	57,499.97	17,061.35	64,770
2023-05-26	56,999.97	56,999.97	54,699.97	56,899.97	16,883.32	4,590
2023-05-25	55,999.97	55,999.97	55,999.97	55,999.97	16,616.27	1,275
2023-05-24	55,999.97	55,999.97	55,999.97	55,999.97	16,616.27	255
2023-05-23	56,799.97	56,999.97	55,399.97	55,399.97	16,438.24	2,805
2023-05-22	57,299.97	57,299.97	53,999.97	54,999.97	16,319.55	6,375
2023-05-19	55,799.97	55,799.97	53,499.98	54,999.97	16,319.55	4,590
2023-05-18	55,899.97	55,899.97	54,999.97	55,499.97	16,467.91	16,575
2023-05-17	53,999.97	54,999.97	53,999.97	53,999.97	16,022.83	9,945
2023-05-15	53,999.97	53,999.97	53,499.98	53,999.97	16,022.83	11,475
2023-05-12	53,999.97	53,999.97	53,899.97	53,899.97	15,993.16	5,100
2023-05-11	52,999.98	56,099.97	52,499.98	56,099.97	16,645.94	22,695
2023-05-09	54,299.97	54,299.97	52,499.98	52,499.98	15,577.75	5,610
2023-05-08	54,299.97	54,299.97	52,499.98	53,599.98	15,904.14	11,475
2023-05-05	52,199.98	53,999.97	52,199.98	53,999.97	16,022.83	1,785
2023-05-04	52,499.98	52,999.98	52,199.98	52,199.98	15,488.74	17,595

← NewerPage 14 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.