Sonadezi Long Thanh Shareholding Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	38,749.98	38,949.98	38,149.98	38,799.98	19,593.21	11,050
2025-04-22	38,699.98	38,999.98	37,599.98	38,749.98	19,567.97	28,560
2025-04-21	39,399.98	39,549.98	39,399.98	39,499.98	19,946.70	48,960
2025-04-18	39,699.98	40,199.98	39,499.98	39,899.98	20,148.69	24,990
2025-04-17	39,799.98	39,799.98	39,699.98	39,699.98	20,047.70	13,090
2025-04-16	38,999.98	39,799.98	38,949.98	39,799.98	20,098.19	11,900
2025-04-15	40,049.98	40,099.98	38,899.98	38,999.98	19,694.21	26,350
2025-04-14	40,049.98	40,999.98	39,999.98	40,149.98	20,274.94	9,350
2025-04-11	41,949.98	41,949.98	39,599.98	39,999.98	20,199.19	48,450
2025-04-10	40,649.98	40,649.98	40,249.98	40,649.98	20,527.43	83,130
2025-04-09	35,649.98	39,099.98	35,499.98	37,999.98	19,189.23	59,330
2025-04-08	38,149.98	38,299.98	38,149.98	38,149.98	19,264.98	131,240
2025-04-04	40,999.98	41,099.98	39,849.98	40,999.98	20,704.17	54,060
2025-04-03	43,999.98	43,999.98	42,799.98	42,799.98	21,613.13	75,820
2025-04-02	45,999.98	45,999.98	45,549.98	45,999.98	23,229.07	20,740
2025-04-01	45,999.98	46,449.98	45,499.98	45,999.98	23,229.07	33,490
2025-03-31	46,649.98	46,949.98	45,999.98	46,749.98	23,607.80	22,610
2025-03-28	46,449.98	48,699.98	46,449.98	46,449.98	23,456.31	35,020
2025-03-27	46,449.98	46,449.98	46,399.98	46,449.98	23,456.31	5,780
2025-03-26	46,999.98	46,999.98	46,199.98	46,299.98	23,380.56	13,770
2025-03-25	45,999.98	46,899.98	45,999.98	46,499.98	23,481.56	21,590
2025-03-24	45,999.98	45,999.98	45,599.98	45,599.98	23,027.08	1,020
2025-03-21	45,999.98	45,999.98	45,999.98	45,999.98	23,229.07	9,860
2025-03-20	46,699.98	46,699.98	45,599.98	45,999.98	23,229.07	9,860
2025-03-19	45,049.98	46,599.98	44,999.98	46,599.98	23,532.06	24,820
2025-03-18	47,299.98	47,299.98	45,499.98	45,999.98	23,229.07	12,580
2025-03-17	46,399.98	47,399.98	44,999.98	45,999.98	23,229.07	43,010
2025-03-14	47,099.98	47,449.98	46,299.98	47,449.98	23,961.29	42,670
2025-03-13	46,999.98	47,599.98	46,999.98	47,399.98	23,936.04	36,890
2025-03-12	48,699.98	48,999.98	47,099.98	47,699.98	24,087.53	21,250
2025-03-11	49,049.98	49,349.98	47,999.98	49,349.98	24,920.75	15,130
2025-03-10	49,299.98	49,899.98	48,699.98	49,399.98	24,946.00	13,090
2025-03-07	49,149.98	49,499.98	48,599.98	49,299.98	24,895.50	15,980
2025-03-06	48,599.98	48,999.98	48,499.98	48,999.98	24,744.01	7,990
2025-03-05	48,499.98	48,899.98	48,299.98	48,799.98	24,643.01	23,630
2025-03-04	48,499.98	48,499.98	48,399.98	48,499.98	24,491.52	23,800
2025-03-03	47,999.98	48,799.98	47,899.98	48,349.98	24,415.77	30,770
2025-02-28	47,699.98	48,699.98	47,299.98	47,899.98	24,188.53	48,450
2025-02-27	47,499.98	47,999.98	47,199.98	47,999.98	24,239.03	21,080
2025-02-26	46,299.98	49,499.98	46,049.98	47,999.98	24,239.03	77,180
2025-02-25	46,099.98	46,299.98	46,099.98	46,299.98	23,380.56	40,290
2025-02-24	47,999.98	47,999.98	45,999.98	46,299.98	23,380.56	27,880
2025-02-21	46,199.98	46,249.98	45,999.98	46,249.98	23,355.31	17,340
2025-02-20	45,999.98	46,999.98	44,999.98	46,199.98	23,330.06	118,150
2025-02-19	45,499.98	45,499.98	44,799.98	45,099.98	22,774.59	24,650
2025-02-18	43,999.98	44,499.98	43,599.98	44,499.98	22,471.60	13,430
2025-02-17	44,299.98	44,599.98	43,999.98	44,249.98	22,345.35	24,650
2025-02-14	42,999.98	44,199.98	42,999.98	44,199.98	22,320.11	66,980
2025-02-13	42,799.98	42,799.98	42,199.98	42,499.98	21,461.64	7,990
2025-02-12	42,999.98	42,999.98	42,599.98	42,899.98	21,663.63	3,740
2025-02-11	41,999.98	42,999.98	41,999.98	42,599.98	21,512.14	24,480
2025-02-10	41,999.98	42,599.98	41,999.98	42,599.98	21,512.14	5,440
2025-02-07	42,499.98	42,799.98	41,999.98	42,649.98	21,537.39	6,290
2025-02-06	41,799.98	41,999.98	41,349.98	41,949.98	21,183.90	4,250
2025-02-05	41,299.98	41,599.98	41,149.98	41,599.98	21,007.16	12,240
2025-02-04	40,999.98	40,999.98	40,799.98	40,999.98	20,704.17	2,890
2025-02-03	41,699.98	41,699.98	40,999.98	40,999.98	20,704.17	7,650
2025-01-24	41,699.98	41,699.98	41,199.98	41,199.98	20,805.17	6,630
2025-01-23	41,299.98	41,499.98	40,899.98	41,499.98	20,956.66	5,440
2025-01-22	40,999.98	40,999.98	40,799.98	40,799.98	20,603.17	8,500

← NewerPage 7 of 20 · 1,192 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.