Sonadezi Long Thanh Shareholding Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	41,599.98	41,949.98	41,499.98	41,949.98	21,183.90	13,940
2024-10-25	41,699.98	41,999.98	41,699.98	41,999.98	21,209.15	850
2024-10-24	41,999.98	42,499.98	41,599.98	41,599.98	21,007.16	2,550
2024-10-23	41,999.98	41,999.98	41,999.98	41,999.98	21,209.15	510
2024-10-22	42,249.98	42,249.98	41,999.98	41,999.98	21,209.15	2,040
2024-10-21	42,499.98	42,599.98	42,299.98	42,299.98	21,360.64	4,930
2024-10-18	42,799.98	42,799.98	42,499.98	42,499.98	21,461.64	15,810
2024-10-17	42,799.98	42,799.98	42,799.98	42,799.98	21,613.13	3,060
2024-10-16	42,599.98	42,799.98	42,599.98	42,799.98	21,613.13	340
2024-10-15	42,499.98	42,599.98	42,499.98	42,599.98	21,512.14	10,200
2024-10-14	43,699.98	43,699.98	42,299.98	43,299.98	21,865.62	11,390
2024-10-11	42,549.98	42,999.98	42,549.98	42,899.98	21,663.63	2,890
2024-10-10	42,399.98	42,499.98	42,299.98	42,299.98	21,360.64	6,970
2024-10-09	42,399.98	42,399.98	42,399.98	42,399.98	21,411.14	1,870
2024-10-08	41,199.98	42,449.98	41,199.98	42,449.98	21,436.39	8,500
2024-10-07	41,249.98	41,249.98	41,099.98	41,199.98	20,805.17	8,160
2024-10-04	41,049.98	41,349.98	40,999.98	41,049.98	20,729.42	5,780
2024-10-03	41,099.98	41,299.98	40,999.98	40,999.98	20,704.17	7,140
2024-10-02	40,949.98	41,299.98	40,949.98	40,999.98	20,704.17	19,720
2024-10-01	40,999.98	41,099.98	40,949.98	40,999.98	20,704.17	2,210
2024-09-30	40,099.98	41,399.98	40,099.98	41,099.98	20,754.67	62,288
2024-09-27	40,399.98	40,399.98	40,349.98	40,349.98	20,375.93	2,210
2024-09-26	40,499.98	40,499.98	40,299.98	40,399.98	20,401.18	12,920
2024-09-25	40,349.98	40,599.98	40,349.98	40,499.98	20,451.68	1,870
2024-09-24	40,499.98	40,499.98	40,299.98	40,299.98	20,350.68	7,140
2024-09-23	40,399.98	40,799.98	40,399.98	40,799.98	20,603.17	12,580
2024-09-20	40,499.98	41,099.98	40,299.98	40,799.98	20,603.17	7,140
2024-09-19	42,499.98	42,599.98	42,299.98	42,299.98	20,350.68	4,420
2024-09-18	42,349.98	42,499.98	42,349.98	42,499.98	20,446.91	10,540
2024-09-17	42,799.98	42,799.98	41,999.98	42,349.98	20,374.74	11,050
2024-09-16	42,699.98	42,799.98	42,399.98	42,699.98	20,543.13	19,550
2024-09-13	42,649.98	42,649.98	42,499.98	42,649.98	20,519.07	1,700
2024-09-12	42,349.98	42,749.98	42,249.98	42,649.98	20,519.07	4,080
2024-09-11	41,999.98	42,749.98	41,999.98	42,649.98	20,519.07	24,310
2024-09-10	42,299.98	42,849.98	41,999.98	42,499.98	20,446.91	23,120
2024-09-06	42,899.98	42,899.98	42,499.98	42,899.98	20,639.35	16,490
2024-09-05	42,799.98	43,799.98	42,599.98	42,899.98	20,639.35	44,710
2024-09-04	42,899.98	42,999.98	42,099.98	42,599.98	20,495.02	9,010
2024-08-30	42,299.98	42,599.98	41,999.98	42,599.98	20,495.02	6,120
2024-08-29	42,299.98	42,749.98	41,999.98	42,699.98	20,543.13	10,030
2024-08-28	42,299.98	42,799.98	41,999.98	42,799.98	20,591.24	8,330
2024-08-27	42,599.98	42,599.98	42,099.98	42,299.98	20,350.68	13,770
2024-08-26	43,749.98	43,749.98	42,499.98	42,949.98	20,663.40	8,670
2024-08-23	42,799.98	42,799.98	42,599.98	42,799.98	20,591.24	8,160
2024-08-22	42,799.98	42,799.98	42,199.98	42,799.98	20,591.24	24,310
2024-08-21	43,149.98	43,149.98	42,999.98	42,999.98	20,687.46	2,720
2024-08-20	42,999.98	43,199.98	42,999.98	43,199.98	20,783.68	9,690
2024-08-19	43,199.98	43,299.98	43,199.98	43,199.98	20,783.68	7,310
2024-08-16	42,949.98	43,299.98	42,649.98	43,299.98	20,831.79	22,780
2024-08-15	42,949.98	42,949.98	42,949.98	42,949.98	20,663.40	680
2024-08-14	42,999.98	42,999.98	42,949.98	42,949.98	20,663.40	2,550
2024-08-13	42,599.98	42,999.98	42,499.98	42,999.98	20,687.46	6,970
2024-08-12	42,599.98	42,899.98	42,499.98	42,899.98	20,639.35	4,930
2024-08-09	42,099.98	42,299.98	42,099.98	42,299.98	20,350.68	1,360
2024-08-08	42,699.98	42,899.98	42,599.98	42,699.98	20,543.13	16,150
2024-08-07	42,699.98	42,699.98	42,699.98	42,699.98	20,543.13	1,870
2024-08-06	42,699.98	42,699.98	41,999.98	42,699.98	20,543.13	6,800
2024-08-05	42,699.98	42,699.98	41,999.98	42,699.98	20,543.13	11,390
2024-08-02	42,699.98	42,999.98	41,999.98	42,799.98	20,591.24	31,790
2024-08-01	43,849.98	43,849.98	42,999.98	43,799.98	21,072.34	15,640

← NewerPage 9 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.