Sonadezi Long Thanh Shareholding Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	46,999.98	47,199.98	46,799.98	47,199.98	25,418.77	74,290
2026-07-17	47,049.98	47,749.98	46,999.98	47,749.98	25,714.96	101,099
2026-07-16	46,899.98	47,949.98	46,799.98	47,899.98	25,795.74	22,440
2026-07-15	47,399.98	47,499.98	46,999.98	47,449.98	25,553.40	18,190
2026-07-14	48,799.98	48,799.98	46,899.98	46,899.98	25,257.21	4,036
2026-07-13	48,499.98	48,499.98	46,649.98	47,599.98	25,634.18	34,170
2026-07-10	47,699.98	47,699.98	47,049.98	47,049.98	25,337.99	6,358
2026-07-09	47,199.98	47,299.98	47,099.98	47,099.98	25,364.92	39,086
2026-07-08	47,199.98	47,749.98	47,149.98	47,499.98	25,580.33	31,285
2026-07-07	47,349.98	47,699.98	47,099.98	47,699.98	25,688.04	38,082
2026-07-06	47,999.98	47,999.98	47,199.98	47,349.98	25,499.55	62,902
2026-07-03	47,799.98	47,999.98	47,549.98	47,999.98	25,849.60	116,929
2026-07-02	47,799.98	48,099.98	47,699.98	47,749.98	25,714.96	159,310
2026-07-01	47,799.98	47,999.98	47,599.98	47,699.98	25,688.04	41,310
2026-06-30	47,899.98	47,999.98	47,699.98	47,999.98	25,849.60	60,010
2026-06-29	47,999.98	47,999.98	47,799.98	47,899.98	25,795.74	55,627
2026-06-26	47,949.98	48,349.98	47,849.98	48,349.98	26,038.08	23,161
2026-06-25	48,299.98	48,299.98	47,949.98	47,949.98	25,822.67	81,792
2026-06-24	49,049.98	49,049.98	48,149.98	48,149.98	25,930.38	79,560
2026-06-23	48,999.98	49,449.98	48,499.98	49,449.98	26,630.47	25,281
2026-06-22	48,899.98	48,999.98	48,899.98	48,999.98	26,388.13	7,172
2026-06-19	48,799.98	48,899.98	48,749.98	48,899.98	26,334.28	5,270
2026-06-18	48,749.98	48,999.98	48,699.98	48,999.98	26,388.13	26,860
2026-06-17	48,999.98	48,999.98	48,699.98	48,749.98	26,253.50	11,732
2026-06-16	48,999.98	49,449.98	48,799.98	49,449.98	26,630.47	2,395
2026-06-15	48,749.98	49,199.98	48,649.98	49,199.98	26,495.84	3,062
2026-06-12	48,849.98	51,499.98	48,699.98	48,699.98	26,226.57	26,350
2026-06-11	49,349.98	49,349.98	48,799.98	48,849.98	26,307.35	17,187
2026-06-10	48,849.98	49,399.98	48,699.98	49,399.98	26,603.54	510
2026-06-09	49,999.98	49,999.98	48,799.98	48,849.98	26,307.35	47,107
2026-06-08	50,499.98	50,499.98	49,399.98	50,399.98	27,142.07	3,910
2026-06-05	49,699.98	50,599.98	49,699.98	50,499.98	27,195.93	10,032
2026-06-04	49,499.98	50,399.98	49,299.98	50,399.98	27,142.07	13,090
2026-06-03	49,699.98	49,999.98	49,299.98	49,299.98	26,549.69	13,770
2026-06-02	49,699.98	50,799.98	49,699.98	50,299.98	27,088.22	25,842
2026-06-01	49,699.98	50,799.98	49,699.98	50,199.98	27,034.37	14,850
2026-05-29	50,999.98	51,299.98	49,999.98	49,999.98	26,926.66	41,990
2026-05-28	51,699.98	52,299.98	51,399.98	51,499.98	27,734.46	16,167
2026-05-27	52,999.98	52,999.98	51,699.98	52,699.98	28,380.70	52,035
2026-05-26	52,199.98	53,699.98	52,199.98	52,999.98	28,542.26	18,193
2026-05-25	51,599.98	52,899.98	51,599.98	52,199.98	28,111.43	6,630
2026-05-22	51,999.98	53,399.98	51,899.98	51,999.98	28,003.73	15,196
2026-05-21	51,999.98	53,099.98	51,999.98	52,799.98	28,434.55	12,961
2026-05-20	52,999.98	52,999.98	51,399.98	52,799.98	28,434.55	27,202
2026-05-19	53,399.98	53,799.98	52,899.98	52,999.98	28,542.26	23,157
2026-05-18	53,199.98	54,499.97	53,199.98	53,399.98	28,757.67	6,486
2026-05-15	52,699.98	53,899.98	52,699.98	53,799.98	28,973.09	14,312
2026-05-14	52,699.98	53,799.98	52,599.98	53,799.98	28,973.09	10,200
2026-05-13	52,399.98	53,599.98	52,299.98	53,599.98	28,865.38	29,138
2026-05-12	52,599.98	53,599.98	52,599.98	53,499.98	28,811.53	10,900
2026-05-11	54,299.97	54,299.97	52,999.98	52,999.98	28,542.26	18,391
2026-05-08	54,399.97	54,399.97	53,699.98	53,699.98	28,919.23	12,623
2026-05-07	54,299.97	54,799.97	53,699.98	53,899.98	29,026.94	10,613
2026-05-06	53,799.98	53,799.98	53,299.98	53,699.98	28,919.23	19,550
2026-05-05	52,899.98	53,299.98	52,599.98	52,999.98	28,542.26	34,850
2026-05-04	52,499.98	52,599.98	51,799.98	52,399.98	28,219.14	20,590
2026-04-29	51,499.98	51,799.98	51,299.98	51,799.98	27,896.02	6,630
2026-04-28	51,099.98	51,599.98	50,999.98	51,299.98	27,626.75	14,290
2026-04-24	50,499.98	50,999.98	50,299.98	50,999.98	27,465.19	51,015
2026-04-23	50,999.98	51,599.98	50,399.98	50,899.98	27,411.34	85,170

← NewerPage 2 of 20 · 1,194 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.