Sonadezi Long Thanh Shareholding Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	54,299.97	54,299.97	52,499.98	52,499.98	15,577.75	5,610
2023-05-08	54,299.97	54,299.97	52,499.98	53,599.98	15,904.14	11,475
2023-05-05	52,199.98	53,999.97	52,199.98	53,999.97	16,022.83	1,785
2023-05-04	52,499.98	52,999.98	52,199.98	52,199.98	15,488.74	17,595
2023-04-28	52,199.98	53,699.98	52,199.98	53,699.98	15,933.82	1,785
2023-04-26	51,999.98	53,999.97	51,999.98	53,999.97	16,022.83	3,060
2023-04-25	52,999.98	52,999.98	52,999.98	52,999.98	15,726.11	255
2023-04-24	52,099.98	52,499.98	51,999.98	51,999.98	15,429.39	64,005
2023-04-21	52,799.98	52,799.98	52,799.98	52,799.98	15,666.77	1,275
2023-04-20	51,999.98	52,999.98	51,999.98	52,999.98	15,726.11	2,040
2023-04-19	52,099.98	52,899.98	52,099.98	52,899.98	15,696.44	2,805
2023-04-18	53,099.98	53,099.98	51,999.98	52,999.98	15,726.11	2,295
2023-04-17	51,999.98	54,399.97	51,999.98	54,399.97	16,141.52	4,590
2023-04-14	52,099.98	53,199.98	51,699.98	53,199.98	15,785.46	6,885
2023-04-12	52,299.98	52,299.98	52,299.98	52,299.98	15,518.41	765
2023-04-11	52,799.98	52,799.98	50,999.98	52,299.98	15,518.41	3,570
2023-04-07	52,899.98	52,899.98	52,899.98	52,899.98	15,696.44	255
2023-04-06	51,999.98	51,999.98	51,999.98	51,999.98	15,429.39	1,275
2023-04-05	50,999.98	50,999.98	50,499.98	50,499.98	14,984.31	3,825
2023-04-04	50,699.98	50,699.98	50,699.98	50,699.98	15,043.66	2,040
2023-04-03	50,199.98	52,399.98	50,199.98	52,399.98	15,548.08	3,060
2023-03-31	50,099.98	52,999.98	50,099.98	52,999.98	15,726.11	765
2023-03-29	50,999.98	53,399.98	50,999.98	53,399.98	15,844.80	2,295
2023-03-28	49,999.98	49,999.98	49,999.98	49,999.98	14,835.95	8,670
2023-03-27	49,999.98	49,999.98	49,999.98	49,999.98	14,835.95	6,630
2023-03-23	49,999.98	49,999.98	49,999.98	49,999.98	14,835.95	2,805
2023-03-22	49,999.98	50,999.98	49,999.98	49,999.98	14,835.95	2,805
2023-03-21	48,999.98	48,999.98	47,999.98	48,999.98	14,539.24	18,870
2023-03-20	48,999.98	48,999.98	48,999.98	48,999.98	14,539.24	12,750
2023-03-10	48,999.98	49,099.98	48,999.98	49,099.98	14,568.91	510
2023-03-09	49,099.98	49,099.98	49,099.98	49,099.98	14,568.91	765
2023-03-08	49,099.98	49,099.98	49,099.98	49,099.98	14,568.91	255
2023-03-06	46,999.98	49,099.98	46,999.98	49,099.98	14,568.91	1,275
2023-03-02	49,099.98	49,099.98	49,099.98	49,099.98	14,568.91	2,550
2023-03-01	49,099.98	49,099.98	49,099.98	49,099.98	14,568.91	1,275
2023-02-28	49,099.98	49,099.98	49,099.98	49,099.98	14,568.91	3,315
2023-02-27	49,049.98	49,099.98	48,499.98	49,099.98	14,568.91	3,570
2023-02-24	49,499.98	49,499.98	49,049.98	49,049.98	14,554.07	3,825
2023-02-22	49,049.98	49,049.98	49,049.98	49,049.98	14,554.07	8,160
2023-02-21	48,999.98	49,099.98	48,999.98	49,099.98	14,568.91	765
2023-02-20	48,999.98	48,999.98	48,999.98	48,999.98	14,539.24	36,465
2023-02-17	48,499.98	48,499.98	48,499.98	48,499.98	14,390.88	1,275
2023-02-16	48,099.98	48,099.98	48,099.98	48,099.98	14,272.19	255
2023-02-14	48,099.98	48,099.98	48,099.98	48,099.98	14,272.19	510
2023-02-13	48,999.98	48,999.98	48,099.98	48,099.98	14,272.19	1,785
2023-02-10	48,099.98	48,099.98	48,099.98	48,099.98	14,272.19	255
2023-02-09	48,599.98	48,999.98	48,599.98	48,999.98	14,539.24	3,060
2023-02-08	48,499.98	48,499.98	47,999.98	47,999.98	14,242.52	2,550
2023-02-07	48,499.98	48,499.98	48,499.98	48,499.98	14,390.88	4,845
2023-02-06	47,999.98	48,499.98	47,999.98	48,499.98	14,390.88	1,020
2023-02-03	47,999.98	48,499.98	47,999.98	48,049.98	14,257.35	49,215
2023-02-02	47,999.98	48,499.98	47,999.98	47,999.98	14,242.52	2,040
2023-02-01	47,999.98	47,999.98	46,999.98	46,999.98	13,945.80	6,885
2023-01-31	47,999.98	48,499.98	47,999.98	47,999.98	14,242.52	6,120
2023-01-30	47,999.98	47,999.98	47,999.98	47,999.98	14,242.52	7,905
2023-01-27	47,999.98	47,999.98	47,999.98	47,999.98	14,242.52	765
2023-01-18	46,999.98	46,999.98	45,999.98	45,999.98	13,649.08	12,495
2023-01-17	43,999.98	46,849.98	43,999.98	46,849.98	13,901.29	22,950
2023-01-16	43,799.98	43,799.98	43,799.98	43,799.98	12,996.30	7,650
2023-01-11	45,999.98	45,999.98	45,999.98	45,999.98	13,649.08	255

← NewerPage 15 of 20 · 1,199 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.