Sonadezi Long Thanh Shareholding Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	47,999.98	47,999.98	47,999.98	47,999.98	14,242.52	10,710
2022-12-30	47,499.98	47,499.98	47,499.98	47,499.98	14,094.16	1,275
2022-12-29	47,299.98	47,299.98	47,299.98	47,299.98	14,034.81	255
2022-12-28	46,499.98	49,299.98	46,499.98	48,999.98	14,539.24	1,020
2022-12-26	47,149.98	49,499.98	47,149.98	49,499.98	14,687.59	13,770
2022-12-21	47,699.98	49,999.98	47,699.98	49,999.98	14,835.95	2,040
2022-12-20	47,699.98	47,699.98	47,699.98	47,699.98	14,153.50	2,550
2022-12-19	46,999.98	51,099.98	46,999.98	51,099.98	15,162.35	28,305
2022-12-16	47,499.98	48,099.98	47,499.98	48,099.98	14,272.19	5,865
2022-12-15	47,499.98	47,499.98	47,499.98	47,499.98	14,094.16	510
2022-12-14	46,999.98	48,999.98	46,999.98	48,999.98	14,539.24	510
2022-12-13	47,899.98	47,999.98	47,899.98	47,999.98	14,242.52	2,550
2022-12-12	45,999.98	47,999.98	45,999.98	47,499.98	14,094.16	7,395
2022-12-09	45,999.98	45,999.98	45,999.98	45,999.98	13,649.08	5,100
2022-12-08	45,599.98	46,999.98	45,599.98	46,799.98	13,886.45	16,575
2022-12-07	45,999.98	46,999.98	45,999.98	46,999.98	13,945.80	40,545
2022-12-06	45,599.98	47,999.98	45,599.98	47,999.98	14,242.52	22,950
2022-12-05	46,499.98	48,299.98	46,499.98	48,299.98	14,331.53	2,805
2022-12-02	47,899.98	47,899.98	47,899.98	47,899.98	14,212.84	255
2022-12-01	46,699.98	47,999.98	46,699.98	46,699.98	13,856.78	13,005
2022-11-30	46,999.98	46,999.98	46,699.98	46,699.98	13,856.78	1,530
2022-11-29	46,899.98	46,999.98	46,499.98	46,999.98	13,945.80	1,020
2022-11-28	45,999.98	46,899.98	45,999.98	46,899.98	13,916.13	2,295
2022-11-25	44,999.98	45,999.98	44,999.98	45,999.98	13,649.08	8,670
2022-11-24	44,099.98	44,099.98	44,099.98	44,099.98	13,085.31	255
2022-11-23	43,999.98	46,499.98	43,999.98	46,499.98	13,797.44	14,790
2022-11-22	43,999.98	45,999.98	43,999.98	45,999.98	13,649.08	3,060
2022-11-21	44,199.98	46,299.98	43,999.98	46,299.98	13,738.09	1,020
2022-11-18	44,499.98	46,299.98	44,399.98	46,299.98	13,738.09	19,890
2022-11-16	41,099.98	46,199.98	41,099.98	46,199.98	13,708.42	14,790
2022-11-15	41,999.98	43,999.98	41,999.98	43,999.98	13,055.64	12,495
2022-11-14	43,999.98	44,799.98	41,999.98	44,799.98	13,293.02	8,670
2022-11-11	44,999.98	44,999.98	44,999.98	44,999.98	13,352.36	1,275
2022-11-10	47,999.98	47,999.98	47,999.98	47,999.98	14,242.52	510
2022-11-08	44,999.98	47,999.98	44,999.98	47,999.98	13,945.80	1,020
2022-11-07	44,999.98	44,999.98	43,299.98	44,999.98	13,074.18	2,040
2022-11-04	44,999.98	45,999.98	43,999.98	45,999.98	13,364.72	1,530
2022-11-03	45,999.98	45,999.98	45,999.98	45,999.98	13,364.72	3,570
2022-11-02	48,699.98	48,699.98	48,699.98	48,699.98	14,149.17	510
2022-11-01	45,999.98	48,699.98	45,999.98	48,699.98	14,149.17	12,750
2022-10-31	46,499.98	46,499.98	45,999.98	45,999.98	13,364.72	1,020
2022-10-28	46,899.98	48,999.98	46,199.98	46,199.98	13,422.83	21,930
2022-10-27	46,799.98	46,999.98	46,149.98	46,149.98	13,408.30	3,060
2022-10-26	46,999.98	46,999.98	45,999.98	46,899.98	13,626.21	25,755
2022-10-25	47,049.98	47,049.98	45,999.98	46,999.98	13,655.26	31,620
2022-10-24	48,699.98	48,799.98	47,249.98	48,799.98	14,178.23	12,240
2022-10-21	49,999.98	49,999.98	48,699.98	48,699.98	14,149.17	15,045
2022-10-20	50,799.98	50,999.98	50,799.98	50,799.98	14,759.30	1,275
2022-10-19	50,799.98	50,799.98	50,799.98	50,799.98	14,759.30	1,785
2022-10-18	53,199.98	53,199.98	50,999.98	50,999.98	14,817.41	5,610
2022-10-17	50,299.98	50,299.98	50,299.98	50,299.98	14,614.03	255
2022-10-14	50,399.98	50,399.98	50,399.98	50,399.98	14,643.09	255
2022-10-13	48,699.98	49,049.98	48,699.98	48,999.98	14,236.33	14,535
2022-10-12	48,599.98	50,599.98	48,599.98	48,649.98	14,134.65	6,630
2022-10-11	49,999.98	49,999.98	48,649.98	48,649.98	14,134.65	28,050
2022-10-07	49,999.98	50,899.98	48,499.98	50,899.98	14,788.36	7,395
2022-10-06	51,499.98	51,499.98	51,499.98	51,499.98	14,962.68	255
2022-10-05	50,099.98	52,399.98	50,099.98	52,399.98	15,224.16	2,295
2022-10-04	50,499.98	51,399.98	49,999.98	49,999.98	14,526.87	14,025
2022-09-30	50,999.98	51,599.98	50,099.98	51,499.98	14,962.68	8,925

← NewerPage 16 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.