Sonadezi Long Thanh Shareholding Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	40,899.98	41,299.98	40,799.98	41,249.98	20,830.42	8,330
2025-01-20	41,149.98	41,949.98	41,149.98	41,299.98	20,855.66	15,470
2025-01-17	40,999.98	41,799.98	40,999.98	41,799.98	21,108.15	6,970
2025-01-16	41,599.98	41,899.98	40,999.98	40,999.98	20,704.17	12,070
2025-01-15	41,699.98	41,699.98	41,499.98	41,599.98	21,007.16	2,040
2025-01-14	41,899.98	41,899.98	41,499.98	41,499.98	20,956.66	4,250
2025-01-13	41,899.98	41,899.98	41,399.98	41,899.98	21,158.65	13,430
2025-01-10	41,899.98	41,899.98	41,499.98	41,499.98	20,956.66	5,440
2025-01-09	41,899.98	41,899.98	41,899.98	41,899.98	21,158.65	4,250
2025-01-08	42,399.98	42,399.98	41,799.98	41,899.98	21,158.65	11,560
2025-01-07	42,199.98	42,399.98	41,899.98	42,399.98	21,411.14	12,240
2025-01-06	42,199.98	42,499.98	41,999.98	42,499.98	21,461.64	6,460
2025-01-03	42,299.98	42,349.98	42,299.98	42,349.98	21,385.89	1,020
2025-01-02	42,299.98	42,299.98	42,249.98	42,249.98	21,335.39	6,120
2024-12-31	42,249.98	42,499.98	42,199.98	42,299.98	21,360.64	4,760
2024-12-30	42,999.98	42,999.98	42,149.98	42,149.98	21,284.90	1,360
2024-12-27	43,299.98	43,299.98	42,599.98	42,999.98	21,714.13	4,590
2024-12-26	42,299.98	42,999.98	41,899.98	42,999.98	21,714.13	25,330
2024-12-25	43,449.98	43,499.98	42,699.98	43,299.98	21,865.62	5,610
2024-12-24	43,499.98	43,799.98	42,849.98	42,949.98	21,688.88	38,080
2024-12-23	43,499.98	44,999.98	43,499.98	43,499.98	21,966.62	1,530
2024-12-20	41,799.98	43,899.98	41,799.98	43,849.98	22,143.36	57,970
2024-12-19	41,699.98	41,749.98	41,699.98	41,749.98	21,082.91	5,100
2024-12-18	41,649.98	41,999.98	41,649.98	41,999.98	21,209.15	6,970
2024-12-17	41,599.98	41,999.98	41,599.98	41,649.98	21,032.41	10,540
2024-12-16	41,699.98	41,699.98	41,499.98	41,549.98	20,981.91	6,120
2024-12-13	41,399.98	41,799.98	41,399.98	41,499.98	20,956.66	2,550
2024-12-12	41,399.98	42,199.98	41,299.98	41,299.98	20,855.66	9,520
2024-12-11	40,999.98	41,399.98	40,849.98	41,399.98	20,906.16	3,570
2024-12-10	41,499.98	41,499.98	40,999.98	41,399.98	20,906.16	9,180
2024-12-09	41,499.98	41,499.98	41,499.98	41,499.98	20,956.66	3,400
2024-12-06	41,099.98	42,199.98	41,099.98	41,499.98	20,956.66	5,950
2024-12-05	40,649.98	41,099.98	40,649.98	41,099.98	20,754.67	1,870
2024-12-04	41,099.98	41,099.98	40,599.98	40,649.98	20,527.43	10,880
2024-12-03	41,099.98	41,099.98	40,599.98	41,099.98	20,754.67	8,840
2024-12-02	41,099.98	41,099.98	41,099.98	41,099.98	20,754.67	170
2024-11-29	41,499.98	41,499.98	40,499.98	41,199.98	20,805.17	4,420
2024-11-28	41,399.98	41,399.98	40,999.98	41,399.98	20,906.16	5,440
2024-11-27	40,499.98	41,399.98	39,999.98	41,399.98	20,906.16	7,480
2024-11-26	41,099.98	41,599.98	40,499.98	41,299.98	20,855.66	16,830
2024-11-25	41,299.98	41,299.98	40,999.98	41,299.98	20,855.66	4,760
2024-11-22	41,199.98	41,899.98	41,199.98	41,699.98	21,057.66	1,530
2024-11-21	41,949.98	41,949.98	41,949.98	41,949.98	21,183.90	510
2024-11-20	41,449.98	41,999.98	40,999.98	41,999.98	21,209.15	4,080
2024-11-19	41,349.98	41,999.98	41,199.98	41,999.98	21,209.15	5,440
2024-11-18	41,949.98	41,949.98	41,949.98	41,949.98	21,183.90	3,400
2024-11-15	41,999.98	41,999.98	41,699.98	41,999.98	21,209.15	17,170
2024-11-14	41,699.98	41,999.98	41,649.98	41,999.98	21,209.15	11,220
2024-11-13	42,349.98	42,349.98	41,999.98	41,999.98	21,209.15	7,140
2024-11-12	41,999.98	42,349.98	41,599.98	42,349.98	21,385.89	10,540
2024-11-11	41,499.98	41,999.98	41,499.98	41,999.98	21,209.15	1,190
2024-11-08	41,999.98	42,349.98	41,999.98	42,349.98	21,385.89	6,120
2024-11-07	41,999.98	41,999.98	41,999.98	41,999.98	21,209.15	680
2024-11-06	41,899.98	41,999.98	41,899.98	41,999.98	21,209.15	9,520
2024-11-05	40,699.98	41,199.98	40,699.98	41,199.98	20,805.17	10,880
2024-11-04	41,149.98	41,999.98	41,099.98	41,199.98	20,805.17	4,760
2024-11-01	41,399.98	41,399.98	41,149.98	41,149.98	20,779.92	850
2024-10-31	42,299.98	42,299.98	41,399.98	41,399.98	20,906.16	5,610
2024-10-30	41,499.98	41,499.98	41,399.98	41,399.98	20,906.16	1,190
2024-10-29	41,499.98	41,499.98	41,499.98	41,499.98	20,956.66	340

← NewerPage 8 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.