Sonadezi Long Thanh Shareholding Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	51,099.98	51,499.98	50,599.98	50,899.98	27,411.34	17,032
2026-04-21	52,999.98	52,999.98	51,299.98	51,299.98	27,626.75	35,559
2026-04-20	50,799.98	52,999.98	50,199.98	51,999.98	28,003.73	98,996
2026-04-17	48,999.98	49,799.98	48,999.98	49,549.98	26,684.32	122,613
2026-04-16	48,599.98	48,999.98	48,599.98	48,999.98	26,388.13	67,320
2026-04-15	48,799.98	48,999.98	48,599.98	48,599.98	26,172.72	188,649
2026-04-14	48,699.98	49,349.98	48,599.98	48,599.98	26,172.72	84,439
2026-04-13	49,199.98	49,199.98	48,599.98	48,599.98	26,172.72	52,700
2026-04-10	48,499.98	48,749.98	48,499.98	48,599.98	26,172.72	111,520
2026-04-09	48,599.98	48,949.98	48,499.98	48,599.98	26,172.72	21,964
2026-04-08	50,299.98	50,299.98	48,349.98	48,599.98	26,172.72	55,760
2026-04-07	48,599.98	48,899.98	48,199.98	48,349.98	26,038.08	47,092
2026-04-06	49,999.98	49,999.98	48,999.98	48,999.98	26,388.13	23,394
2026-04-03	50,199.98	50,199.98	49,499.98	49,999.98	26,926.66	34,546
2026-04-02	50,299.98	50,399.98	50,099.98	50,299.98	27,088.22	30,908
2026-04-01	50,299.98	50,899.98	50,299.98	50,299.98	27,088.22	48,292
2026-03-31	50,799.98	50,799.98	50,299.98	50,299.98	27,088.22	55,927
2026-03-30	50,999.98	51,999.98	50,699.98	50,799.98	27,357.49	64,430
2026-03-27	48,999.98	50,999.98	48,499.98	50,999.98	27,465.19	124,353
2026-03-26	47,799.98	47,999.98	47,699.98	47,999.98	25,849.60	3,913
2026-03-25	47,699.98	47,999.98	47,699.98	47,999.98	25,849.60	3,495
2026-03-24	46,999.98	46,999.98	46,699.98	46,999.98	25,311.06	33,670
2026-03-23	48,099.98	48,099.98	46,749.98	46,999.98	25,311.06	11,490
2026-03-20	48,049.98	48,199.98	47,999.98	48,199.98	25,957.30	16,323
2026-03-19	47,349.98	48,099.98	47,199.98	48,099.98	25,903.45	7,483
2026-03-18	47,199.98	48,149.98	47,099.98	48,149.98	25,930.38	2,482
2026-03-17	47,199.98	48,249.98	47,049.98	48,249.98	25,984.23	19,052
2026-03-16	48,149.98	48,249.98	48,049.98	48,249.98	25,984.23	3,060
2026-03-13	48,399.98	48,499.98	48,149.98	48,149.98	25,930.38	12,143
2026-03-12	48,599.98	48,599.98	47,999.98	48,399.98	26,065.01	40,979
2026-03-11	48,799.98	48,799.98	47,599.98	48,199.98	25,957.30	18,884
2026-03-10	48,749.98	48,749.98	46,249.98	47,949.98	25,822.67	19,890
2026-03-09	46,499.98	46,999.98	44,549.98	46,149.98	24,853.31	53,593
2026-03-06	48,449.98	48,449.98	46,999.98	47,849.98	25,768.82	19,550
2026-03-05	48,099.98	48,449.98	47,499.98	48,449.98	26,091.94	40,472
2026-03-04	47,499.98	48,999.98	46,999.98	48,699.98	26,226.57	14,450
2026-03-03	48,099.98	48,999.98	48,099.98	48,999.98	26,388.13	4,170
2026-03-02	47,149.98	48,849.98	47,149.98	47,999.98	25,849.60	16,368
2026-02-27	48,899.98	48,999.98	48,399.98	48,899.98	26,334.28	10,883
2026-02-26	48,999.98	49,799.98	48,399.98	48,899.98	26,334.28	27,921
2026-02-25	48,999.98	48,999.98	48,599.98	48,999.98	26,388.13	3,794
2026-02-24	48,649.98	48,999.98	48,499.98	48,999.98	26,388.13	20,920
2026-02-23	48,599.98	48,999.98	48,599.98	48,599.98	26,172.72	9,019
2026-02-13	47,049.98	48,999.98	46,999.98	48,399.98	26,065.01	29,072
2026-02-12	47,399.98	47,399.98	46,999.98	47,049.98	25,337.99	8,505
2026-02-11	46,999.98	47,499.98	46,799.98	47,249.98	25,445.70	97,776
2026-02-10	47,499.98	47,499.98	46,499.98	46,999.98	25,311.06	37,570
2026-02-09	48,099.98	48,099.98	47,999.98	47,999.98	25,849.60	1,890
2026-02-06	48,499.98	48,499.98	47,699.98	47,999.98	25,849.60	8,162
2026-02-05	49,299.98	49,299.98	48,499.98	48,499.98	26,118.86	1,530
2026-02-04	49,099.98	49,299.98	48,599.98	49,299.98	26,549.69	2,552
2026-02-03	48,199.98	49,199.98	47,999.98	48,599.98	26,172.72	28,458
2026-01-30	48,199.98	49,299.98	47,999.98	49,299.98	26,549.69	7,011
2026-01-29	48,099.98	48,999.98	47,999.98	48,999.98	26,388.13	4,117
2026-01-27	48,199.98	48,999.98	47,999.98	48,499.98	26,118.86	4,592
2026-01-26	49,499.98	49,499.98	48,549.98	48,999.98	26,388.13	7,013
2026-01-23	49,949.98	49,949.98	48,999.98	49,499.98	26,657.40	12,070
2026-01-22	49,499.98	50,299.98	48,999.98	48,999.98	26,388.13	8,937
2026-01-21	50,699.98	50,699.98	49,499.98	49,749.98	26,792.03	22,001
2026-01-20	47,149.98	50,999.98	47,149.98	49,999.98	26,926.66	37,740

← NewerPage 3 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.