Sonadezi Long Binh Shareholding Company (HNX:SZB)
Vietnam · Delayed Price · Currency is VND 37,200
+200 (0.54%)
At close: Sep 10, 2025
HNX:SZB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 37,100.00 | 37,300.00 | 37,000.00 | 37,300.00 | 37,300.00 | -0.27% | 4,111 |
| Sep 11, 2025 | 37,000.00 | 37,400.00 | 37,000.00 | 37,400.00 | 37,400.00 | 0.54% | 5,300 |
| Sep 10, 2025 | 37,200.00 | 37,200.00 | 37,000.00 | 37,200.00 | 37,200.00 | 0.54% | 2,200 |
| Sep 9, 2025 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | -1.07% | 1,900 |
| Sep 8, 2025 | 37,400.00 | 37,400.00 | 37,000.00 | 37,400.00 | 37,400.00 | - | 5,602 |
| Sep 5, 2025 | 37,400.00 | 37,400.00 | 36,700.00 | 37,400.00 | 37,400.00 | - | 5,102 |
| Sep 4, 2025 | 37,200.00 | 37,400.00 | 37,200.00 | 37,400.00 | 37,400.00 | 0.27% | 2,815 |
| Sep 3, 2025 | 37,100.00 | 37,300.00 | 37,100.00 | 37,300.00 | 37,300.00 | 0.54% | 2,900 |
| Aug 29, 2025 | 37,000.00 | 37,100.00 | 37,000.00 | 37,100.00 | 37,100.00 | 0.27% | 8,900 |
| Aug 28, 2025 | 37,200.00 | 37,200.00 | 37,000.00 | 37,000.00 | 37,000.00 | 0.27% | 9,700 |
| Aug 27, 2025 | 36,900.00 | 36,900.00 | 36,900.00 | 36,900.00 | 36,900.00 | 0.27% | 401 |
| Aug 26, 2025 | 36,600.00 | 36,800.00 | 36,600.00 | 36,800.00 | 36,800.00 | - | 9,400 |
| Aug 25, 2025 | 36,800.00 | 36,800.00 | 36,800.00 | 36,800.00 | 36,800.00 | 0.55% | 3,600 |
| Aug 22, 2025 | 36,700.00 | 36,700.00 | 36,400.00 | 36,600.00 | 36,600.00 | 0.27% | 19,501 |
| Aug 21, 2025 | 37,200.00 | 37,300.00 | 36,000.00 | 36,500.00 | 36,500.00 | -2.14% | 13,500 |
| Aug 20, 2025 | 37,300.00 | 37,300.00 | 37,200.00 | 37,300.00 | 37,300.00 | - | 6,613 |
| Aug 19, 2025 | 37,300.00 | 37,300.00 | 37,200.00 | 37,300.00 | 37,300.00 | 0.54% | 4,400 |
| Aug 18, 2025 | 37,100.00 | 37,200.00 | 37,100.00 | 37,100.00 | 37,100.00 | - | 11,702 |
| Aug 15, 2025 | 37,200.00 | 37,600.00 | 37,100.00 | 37,100.00 | 37,100.00 | - | 1,801 |
| Aug 14, 2025 | 36,800.00 | 37,100.00 | 36,800.00 | 37,100.00 | 37,100.00 | 0.54% | 2,500 |
| Aug 13, 2025 | 36,400.00 | 37,000.00 | 36,400.00 | 36,900.00 | 36,900.00 | 0.54% | 5,000 |
| Aug 12, 2025 | 36,500.00 | 36,700.00 | 36,500.00 | 36,700.00 | 36,700.00 | - | 7,400 |
| Aug 11, 2025 | 36,300.00 | 36,800.00 | 36,300.00 | 36,700.00 | 36,700.00 | - | 39,600 |
| Aug 8, 2025 | 36,400.00 | 36,700.00 | 36,200.00 | 36,700.00 | 36,700.00 | 0.27% | 62,436 |
| Aug 7, 2025 | 36,600.00 | 36,700.00 | 36,400.00 | 36,600.00 | 36,600.00 | 0.27% | 24,315 |
| Aug 6, 2025 | 36,500.00 | 36,500.00 | 36,400.00 | 36,500.00 | 36,500.00 | 0.27% | 6,600 |
| Aug 5, 2025 | 36,500.00 | 36,600.00 | 36,400.00 | 36,400.00 | 36,400.00 | -0.27% | 14,351 |
| Aug 4, 2025 | 36,500.00 | 36,500.00 | 36,400.00 | 36,500.00 | 36,500.00 | - | 22,400 |
| Aug 1, 2025 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | - | 4,400 |
| Jul 31, 2025 | 36,700.00 | 36,700.00 | 36,500.00 | 36,500.00 | 36,500.00 | -0.27% | 25,600 |
| Jul 30, 2025 | 36,600.00 | 36,800.00 | 36,500.00 | 36,600.00 | 36,600.00 | 0.27% | 34,856 |
| Jul 29, 2025 | 36,900.00 | 36,900.00 | 36,500.00 | 36,500.00 | 36,500.00 | -1.08% | 32,455 |
| Jul 28, 2025 | 36,900.00 | 37,000.00 | 36,700.00 | 36,900.00 | 36,900.00 | - | 65,134 |
| Jul 25, 2025 | 37,100.00 | 37,200.00 | 36,800.00 | 36,900.00 | 36,900.00 | -0.54% | 21,700 |
| Jul 24, 2025 | 37,400.00 | 37,400.00 | 37,100.00 | 37,100.00 | 37,100.00 | -0.54% | 27,614 |
| Jul 23, 2025 | 37,600.00 | 37,600.00 | 37,300.00 | 37,300.00 | 37,300.00 | - | 44,200 |
| Jul 22, 2025 | 37,900.00 | 37,900.00 | 37,200.00 | 37,300.00 | 37,300.00 | -1.58% | 21,020 |
| Jul 21, 2025 | 40,000.00 | 41,500.00 | 34,900.00 | 37,900.00 | 37,900.00 | -9.11% | 49,711 |
| Jul 18, 2025 | 41,600.00 | 41,800.00 | 41,500.00 | 41,700.00 | 38,700.00 | 0.24% | 66,514 |
| Jul 17, 2025 | 41,800.00 | 41,800.00 | 41,500.00 | 41,600.00 | 38,607.19 | - | 31,701 |
| Jul 16, 2025 | 41,700.00 | 41,700.00 | 41,500.00 | 41,600.00 | 38,607.19 | - | 365,500 |
| Jul 15, 2025 | 41,800.00 | 41,900.00 | 41,600.00 | 41,600.00 | 38,607.19 | -0.48% | 39,359 |
| Jul 14, 2025 | 41,700.00 | 41,900.00 | 41,600.00 | 41,800.00 | 38,792.81 | 0.48% | 28,900 |
| Jul 11, 2025 | 41,700.00 | 41,900.00 | 41,600.00 | 41,600.00 | 38,607.19 | - | 29,708 |
| Jul 10, 2025 | 42,000.00 | 42,100.00 | 41,600.00 | 41,600.00 | 38,607.19 | -0.48% | 21,910 |
| Jul 9, 2025 | 41,900.00 | 41,900.00 | 41,800.00 | 41,800.00 | 38,792.81 | 0.24% | 9,229 |
| Jul 8, 2025 | 42,000.00 | 42,100.00 | 41,600.00 | 41,700.00 | 38,700.00 | 0.24% | 27,012 |
| Jul 7, 2025 | 41,700.00 | 42,200.00 | 41,400.00 | 41,600.00 | 38,607.19 | 0.73% | 44,651 |
| Jul 4, 2025 | 41,500.00 | 42,200.00 | 41,300.00 | 41,300.00 | 38,328.78 | - | 52,625 |
| Jul 3, 2025 | 41,200.00 | 41,400.00 | 40,000.00 | 41,300.00 | 38,328.78 | 0.24% | 15,800 |