Sonadezi Long Thanh Shareholding Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	42,749.98	43,999.98	42,749.98	43,999.98	23,695.46	10,032
2025-10-20	42,699.98	42,699.98	42,699.98	42,699.98	22,995.37	1,030
2025-10-15	43,799.98	43,799.98	43,799.98	43,799.98	23,587.76	1,719
2025-10-14	44,699.98	44,699.98	44,699.98	44,699.98	24,072.44	1,700
2025-10-13	42,999.98	44,699.98	42,999.98	44,699.98	24,072.44	13,262
2025-10-10	44,599.98	44,899.98	44,599.98	44,899.98	24,180.14	12,580
2025-10-09	44,599.98	44,599.98	44,599.98	44,599.98	24,018.58	1,022
2025-10-08	44,649.98	44,649.98	44,199.98	44,599.98	24,018.58	20,589
2025-10-07	44,649.98	44,649.98	44,649.98	44,649.98	24,045.51	4,423
2025-10-06	44,749.98	44,849.98	43,999.98	44,749.98	24,099.36	3,477
2025-10-03	44,699.98	44,749.98	43,649.98	44,749.98	24,099.36	3,920
2025-10-02	44,849.98	44,899.98	44,699.98	44,699.98	24,072.44	20,759
2025-10-01	44,299.98	44,849.98	44,299.98	44,849.98	24,153.22	10,487
2025-09-30	44,299.98	44,599.98	44,299.98	44,499.98	23,964.73	29,272
2025-09-29	44,299.98	44,599.98	44,299.98	44,299.98	23,857.02	16,218
2025-09-26	43,849.98	44,199.98	43,849.98	43,999.98	23,695.46	11,599
2025-09-25	43,749.98	43,999.98	43,749.98	43,799.98	23,587.76	8,084
2025-09-24	43,699.98	43,799.98	43,399.98	43,749.98	23,560.83	14,110
2025-09-23	43,399.98	43,399.98	43,099.98	43,399.98	23,372.34	12,055
2025-09-22	42,999.98	43,399.98	42,999.98	43,399.98	23,372.34	15,336
2025-09-19	43,199.98	43,299.98	42,999.98	42,999.98	23,156.93	3,249
2025-09-18	42,699.98	42,899.98	42,699.98	42,899.98	23,103.08	23,771
2025-09-17	42,599.98	42,699.98	42,399.98	42,699.98	22,995.37	10,396
2025-09-16	42,499.98	42,699.98	42,399.98	42,599.98	22,941.52	3,131
2025-09-15	42,499.98	42,899.98	41,999.98	42,199.98	22,726.10	9,168
2025-09-12	42,899.98	42,899.98	42,499.98	42,499.98	22,887.66	8,857
2025-09-11	42,649.98	42,649.98	41,999.98	42,499.98	22,887.66	22,272
2025-09-10	42,499.98	42,699.98	42,499.98	42,649.98	22,968.44	11,353
2025-09-09	42,499.98	42,499.98	42,499.98	42,499.98	22,887.66	1,877
2025-09-08	42,699.98	42,999.98	42,049.98	42,999.98	23,156.93	21,828
2025-09-05	42,699.98	43,299.98	42,499.98	42,749.98	23,022.30	26,471
2025-09-04	42,999.98	42,999.98	42,799.98	42,799.98	23,049.22	15,919
2025-09-03	43,499.98	43,499.98	42,599.98	42,999.98	23,156.93	27,452
2025-08-29	43,949.98	44,099.98	43,099.98	43,999.98	23,695.46	17,966
2025-08-28	44,099.98	44,999.98	43,849.98	43,899.98	23,641.61	42,452
2025-08-27	48,549.98	48,699.98	48,049.98	48,149.98	24,314.78	39,731
2025-08-26	49,299.98	49,299.98	47,949.98	48,549.98	24,516.77	32,397
2025-08-25	47,449.98	49,599.98	47,349.98	47,899.98	24,188.53	32,800
2025-08-22	46,099.98	46,999.98	45,999.98	46,549.98	23,506.81	71,596
2025-08-21	48,749.98	48,799.98	45,349.98	45,349.98	22,900.83	27,392
2025-08-20	48,999.98	48,999.98	46,999.98	48,749.98	24,617.76	30,209
2025-08-19	49,399.98	49,399.98	48,699.98	48,999.98	24,744.01	18,403
2025-08-18	49,399.98	49,399.98	48,799.98	48,999.98	24,744.01	20,487
2025-08-15	49,899.98	49,999.98	48,999.98	48,999.98	24,744.01	136,206
2025-08-14	50,299.98	50,299.98	48,899.98	49,499.98	24,996.50	83,089
2025-08-13	48,949.98	49,399.98	48,599.98	48,799.98	24,643.01	103,743
2025-08-12	48,199.98	48,999.98	47,999.98	48,199.98	24,340.02	109,200
2025-08-11	46,849.98	48,149.98	45,699.98	47,999.98	24,239.03	94,258
2025-08-08	45,249.98	45,499.98	45,199.98	45,299.98	22,875.58	17,870
2025-08-07	44,399.98	45,299.98	44,399.98	45,249.98	22,850.33	60,884
2025-08-06	44,499.98	44,949.98	44,499.98	44,949.98	22,698.84	1,386
2025-08-05	44,599.98	44,949.98	44,199.98	44,499.98	22,471.60	63,446
2025-08-04	44,699.98	44,899.98	44,699.98	44,899.98	22,673.59	876
2025-08-01	44,199.98	44,499.98	44,199.98	44,499.98	22,471.60	16,007
2025-07-31	43,999.98	44,099.98	43,999.98	44,099.98	22,269.61	13,464
2025-07-30	43,649.98	43,999.98	43,649.98	43,999.98	22,219.11	2,552
2025-07-29	44,849.98	44,849.98	43,599.98	43,599.98	22,017.12	12,157
2025-07-28	44,049.98	44,849.98	44,049.98	44,849.98	22,648.34	1,714
2025-07-25	44,749.98	44,749.98	43,999.98	44,049.98	22,244.36	3,575
2025-07-24	44,999.98	44,999.98	44,599.98	44,749.98	22,597.84	4,082

← NewerPage 5 of 20 · 1,195 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.