Sonadezi Long Thanh Shareholding Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	44,149.98	44,999.98	44,149.98	44,999.98	22,724.09	17,231
2025-07-22	44,199.98	44,199.98	44,049.98	44,049.98	22,244.36	6,295
2025-07-21	44,099.98	44,899.98	44,099.98	44,599.98	22,522.10	24,074
2025-07-18	43,999.98	44,199.98	43,949.98	44,099.98	22,269.61	12,889
2025-07-17	43,999.98	43,999.98	43,499.98	43,999.98	22,219.11	36,062
2025-07-16	43,849.98	44,399.98	43,849.98	43,999.98	22,219.11	10,069
2025-07-15	43,499.98	44,499.98	43,499.98	43,849.98	22,143.36	13,787
2025-07-14	43,499.98	43,599.98	43,299.98	43,499.98	21,966.62	27,793
2025-07-11	43,099.98	43,399.98	42,999.98	43,399.98	21,916.12	33,381
2025-07-10	42,999.98	43,399.98	42,999.98	43,349.98	21,890.87	26,540
2025-07-09	42,899.98	43,049.98	42,899.98	42,999.98	21,714.13	13,830
2025-07-08	44,549.98	44,549.98	42,999.98	42,999.98	21,714.13	18,598
2025-07-07	41,449.98	41,749.98	41,449.98	41,649.98	21,032.41	17,457
2025-07-04	40,999.98	41,449.98	40,999.98	41,449.98	20,931.41	10,542
2025-07-03	41,899.98	41,899.98	41,449.98	41,449.98	20,931.41	13,180
2025-07-02	41,199.98	41,499.98	41,199.98	41,499.98	20,956.66	5,440
2025-07-01	41,799.98	41,799.98	41,099.98	41,099.98	20,754.67	4,935
2025-06-30	41,399.98	41,399.98	41,399.98	41,399.98	20,906.16	18,360
2025-06-27	41,399.98	41,399.98	41,349.98	41,399.98	20,906.16	18,727
2025-06-26	40,999.98	41,399.98	40,999.98	41,399.98	20,906.16	30,151
2025-06-25	40,499.98	40,999.98	40,499.98	40,999.98	20,704.17	10,363
2025-06-24	40,999.98	40,999.98	40,799.98	40,799.98	20,603.17	25,675
2025-06-23	40,499.98	40,999.98	40,399.98	40,999.98	20,704.17	11,501
2025-06-20	40,499.98	40,499.98	40,499.98	40,499.98	20,451.68	7,886
2025-06-19	40,199.98	40,949.98	40,199.98	40,949.98	20,678.92	510
2025-06-18	40,499.98	40,949.98	40,499.98	40,949.98	20,678.92	81,615
2025-06-17	40,699.98	40,699.98	40,499.98	40,499.98	20,451.68	45,562
2025-06-13	40,099.98	40,999.98	40,099.98	40,999.98	20,704.17	680
2025-06-11	41,399.98	41,399.98	41,399.98	41,399.98	20,906.16	6,462
2025-06-10	40,499.98	40,599.98	40,499.98	40,499.98	20,451.68	15,674
2025-06-09	40,849.98	40,849.98	40,499.98	40,499.98	20,451.68	5,270
2025-06-06	40,999.98	41,099.98	40,799.98	40,899.98	20,653.67	20,912
2025-06-05	41,999.98	41,999.98	40,799.98	40,999.98	20,704.17	24,489
2025-06-04	40,899.98	40,899.98	40,649.98	40,799.98	20,603.17	10,030
2025-06-03	40,649.98	40,899.98	40,599.98	40,899.98	20,653.67	3,403
2025-06-02	40,599.98	40,599.98	40,599.98	40,599.98	20,502.18	4,760
2025-05-30	40,799.98	40,849.98	40,599.98	40,599.98	20,502.18	4,760
2025-05-29	40,799.98	40,999.98	40,699.98	40,799.98	20,603.17	9,581
2025-05-28	41,099.98	41,099.98	40,699.98	40,699.98	20,552.68	1,360
2025-05-27	40,899.98	41,449.98	40,899.98	41,149.98	20,779.92	19,397
2025-05-26	39,999.98	41,199.98	39,999.98	41,199.98	20,805.17	17,002
2025-05-23	39,999.98	40,049.98	39,999.98	39,999.98	20,199.19	3,660
2025-05-22	40,199.98	40,199.98	40,199.98	40,199.98	20,300.19	196
2025-05-21	40,399.98	40,399.98	39,999.98	39,999.98	20,199.19	7,650
2025-05-20	40,349.98	40,399.98	39,999.98	40,399.98	20,401.18	5,391
2025-05-19	39,999.98	40,349.98	39,499.98	40,349.98	20,375.93	16,323
2025-05-16	40,099.98	40,449.98	40,099.98	40,449.98	20,426.43	2,890
2025-05-15	39,999.98	40,249.98	39,999.98	40,099.98	20,249.69	3,585
2025-05-14	39,799.98	39,999.98	39,799.98	39,999.98	20,199.19	6,293
2025-05-13	40,449.98	40,449.98	39,749.98	39,799.98	20,098.19	8,894
2025-05-12	39,099.98	39,999.98	39,099.98	39,999.98	20,199.19	6,970
2025-05-09	39,499.98	39,499.98	38,999.98	39,099.98	19,744.71	36,941
2025-05-08	38,649.98	39,399.98	38,649.98	39,399.98	19,896.20	41,162
2025-05-07	38,549.98	38,649.98	38,549.98	38,649.98	19,517.47	20,300
2025-05-06	38,549.98	38,599.98	38,549.98	38,549.98	19,466.97	5,855
2025-05-05	38,549.98	38,549.98	38,349.98	38,349.98	19,365.97	49,915
2025-04-29	38,499.98	38,949.98	38,299.98	38,299.98	19,340.72	34,850
2025-04-28	38,799.98	38,799.98	38,499.98	38,499.98	19,441.72	13,940
2025-04-25	38,849.98	39,499.98	38,599.98	38,799.98	19,593.21	26,010
2025-04-24	39,699.98	39,699.98	38,799.98	38,799.98	19,593.21	16,150

← NewerPage 6 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.