Sonadezi Long Thanh Shareholding Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	47,149.98	50,999.98	47,149.98	49,999.98	26,926.66	37,740
2026-01-19	47,999.98	48,199.98	47,999.98	47,999.98	25,849.60	3,954
2026-01-16	47,999.98	47,999.98	47,999.98	47,999.98	25,849.60	4,129
2026-01-15	48,499.98	48,499.98	47,949.98	47,999.98	25,849.60	13,121
2026-01-14	48,099.98	48,099.98	47,999.98	47,999.98	25,849.60	1,047
2026-01-13	48,099.98	48,199.98	47,999.98	48,099.98	25,903.45	7,820
2026-01-12	48,099.98	48,199.98	48,099.98	48,199.98	25,957.30	3,432
2026-01-09	47,599.98	48,199.98	46,999.98	48,199.98	25,957.30	16,150
2026-01-08	47,599.98	47,799.98	47,599.98	47,699.98	25,688.04	7,312
2026-01-07	48,099.98	48,099.98	47,599.98	47,599.98	25,634.18	4,471
2026-01-06	47,899.98	48,099.98	47,049.98	48,099.98	25,903.45	13,940
2026-01-05	46,999.98	47,999.98	46,999.98	47,999.98	25,849.60	4,250
2025-12-31	46,549.98	47,099.98	46,549.98	46,999.98	25,311.06	24,480
2025-12-29	46,499.98	46,499.98	46,499.98	46,499.98	25,041.80	170
2025-12-26	45,699.98	46,599.98	45,599.98	46,499.98	25,041.80	26,019
2025-12-25	46,599.98	46,599.98	46,499.98	46,499.98	25,041.80	340
2025-12-24	46,599.98	46,699.98	45,999.98	46,299.98	24,934.09	8,913
2025-12-23	46,099.98	46,899.98	46,099.98	46,599.98	25,095.65	15,812
2025-12-22	45,599.98	46,099.98	45,299.98	46,099.98	24,826.38	19,042
2025-12-19	47,499.98	47,499.98	46,149.98	46,149.98	24,853.31	5,617
2025-12-17	47,699.98	47,699.98	47,699.98	47,699.98	25,688.04	340
2025-12-15	46,649.98	47,999.98	46,599.98	47,899.98	25,795.74	50,325
2025-12-12	47,399.98	47,399.98	46,499.98	46,499.98	25,041.80	2,550
2025-12-11	47,399.98	47,399.98	47,399.98	47,399.98	25,526.48	340
2025-12-10	47,399.98	47,399.98	47,399.98	47,399.98	25,526.48	3,400
2025-12-09	46,999.98	47,349.98	46,999.98	47,349.98	25,499.55	11,222
2025-12-08	47,299.98	47,299.98	46,999.98	46,999.98	25,311.06	1,020
2025-12-05	47,999.98	47,999.98	47,449.98	47,449.98	25,553.40	852
2025-12-04	46,399.98	47,499.98	46,299.98	47,499.98	25,580.33	9,180
2025-12-03	46,299.98	46,399.98	46,099.98	46,399.98	24,987.94	23,691
2025-12-02	45,999.98	46,299.98	45,999.98	46,299.98	24,934.09	9,520
2025-12-01	45,999.98	46,299.98	45,999.98	46,299.98	24,934.09	4,760
2025-11-28	46,049.98	46,049.98	45,999.98	45,999.98	24,772.53	5,289
2025-11-27	45,599.98	46,499.98	45,599.98	45,999.98	24,772.53	10,015
2025-11-26	45,049.98	45,499.98	44,999.98	45,449.98	24,476.34	44,734
2025-11-25	45,099.98	45,399.98	44,999.98	45,199.98	24,341.70	9,336
2025-11-24	44,999.98	45,399.98	44,999.98	45,399.98	24,449.41	6,290
2025-11-21	44,999.98	45,399.98	44,999.98	45,399.98	24,449.41	12,878
2025-11-20	44,999.98	45,149.98	44,999.98	44,999.98	24,234.00	12,070
2025-11-19	45,199.98	45,349.98	45,149.98	45,149.98	24,314.78	14,532
2025-11-18	44,999.98	45,299.98	44,999.98	45,149.98	24,314.78	3,968
2025-11-17	44,999.98	44,999.98	44,999.98	44,999.98	24,234.00	17,289
2025-11-14	44,049.98	44,999.98	44,049.98	44,999.98	24,234.00	6,191
2025-11-13	44,499.98	44,499.98	44,499.98	44,499.98	23,964.73	170
2025-11-12	43,999.98	44,499.98	43,999.98	44,499.98	23,964.73	11,138
2025-11-11	43,799.98	44,349.98	43,799.98	44,349.98	23,883.95	3,754
2025-11-10	43,799.98	43,799.98	43,499.98	43,799.98	23,587.76	11,732
2025-11-07	43,999.98	43,999.98	43,799.98	43,799.98	23,587.76	2,385
2025-11-06	43,999.98	43,999.98	43,999.98	43,999.98	23,695.46	3,912
2025-11-05	43,999.98	44,499.98	43,999.98	43,999.98	23,695.46	7,516
2025-11-04	43,849.98	44,199.98	43,849.98	44,199.98	23,803.17	1,532
2025-11-03	43,799.98	44,199.98	43,799.98	43,849.98	23,614.68	19,550
2025-10-31	43,999.98	44,249.98	43,399.98	43,499.98	23,426.20	6,465
2025-10-30	43,549.98	44,899.98	43,549.98	44,699.98	24,072.44	6,786
2025-10-29	43,399.98	43,499.98	43,399.98	43,499.98	23,426.20	2,732
2025-10-28	43,399.98	43,399.98	43,399.98	43,399.98	23,372.34	2,040
2025-10-27	43,449.98	43,449.98	43,199.98	43,399.98	23,372.34	8,330
2025-10-24	43,399.98	43,399.98	43,299.98	43,399.98	23,372.34	2,234
2025-10-23	44,749.98	44,749.98	43,299.98	43,399.98	23,372.34	6,649
2025-10-22	43,049.98	43,299.98	42,999.98	43,299.98	23,318.49	3,628

← NewerPage 4 of 5 · 242 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.