Sonadezi Long Binh Shareholding Company (HNX:SZB)
Vietnam · Delayed Price · Currency is VND 45,700
-200 (-0.44%)
At close: Oct 29, 2026
HNX:SZB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 46,000.00 | 46,000.00 | 45,600.00 | 45,700.00 | 45,700.00 | -0.44% | 5,400 |
| Oct 28, 2026 | 46,000.00 | 46,100.00 | 45,800.00 | 45,900.00 | 45,900.00 | - | 2,905 |
| Oct 27, 2026 | 46,000.00 | 46,000.00 | 45,800.00 | 45,900.00 | 45,900.00 | -0.22% | 3,752 |
| Oct 26, 2026 | 45,800.00 | 46,000.00 | 45,800.00 | 46,000.00 | 46,000.00 | 0.22% | 7,530 |
| Oct 23, 2026 | 45,800.00 | 46,000.00 | 45,700.00 | 45,900.00 | 45,900.00 | 0.44% | 19,820 |
| Oct 22, 2026 | 45,500.00 | 45,900.00 | 45,300.00 | 45,700.00 | 45,700.00 | 0.44% | 23,150 |
| Oct 21, 2026 | 44,500.00 | 45,700.00 | 44,500.00 | 45,500.00 | 45,500.00 | 2.94% | 16,332 |
| Oct 20, 2026 | 44,000.00 | 44,500.00 | 44,000.00 | 44,200.00 | 44,200.00 | 0.45% | 23,926 |
| Oct 19, 2026 | 44,000.00 | 44,200.00 | 43,500.00 | 44,000.00 | 44,000.00 | 1.85% | 27,210 |
| Oct 16, 2026 | 42,100.00 | 45,000.00 | 42,100.00 | 43,200.00 | 43,200.00 | 2.61% | 17,275 |
| Oct 15, 2026 | 43,000.00 | 43,500.00 | 42,000.00 | 42,100.00 | 42,100.00 | - | 5,501 |
| Oct 14, 2026 | 42,000.00 | 44,000.00 | 42,000.00 | 42,100.00 | 42,100.00 | -0.47% | 3,000 |
| Oct 13, 2026 | 42,000.00 | 42,300.00 | 42,000.00 | 42,300.00 | 42,300.00 | 0.71% | 1,599 |
| Oct 12, 2026 | 41,800.00 | 42,000.00 | 41,700.00 | 42,000.00 | 42,000.00 | 0.96% | 2,361 |
| Oct 9, 2026 | 41,600.00 | 41,600.00 | 41,500.00 | 41,600.00 | 41,600.00 | - | 2,721 |
| Oct 8, 2026 | 41,300.00 | 42,000.00 | 40,500.00 | 41,600.00 | 41,600.00 | 0.48% | 8,026 |
| Oct 7, 2026 | 42,300.00 | 42,300.00 | 40,500.00 | 41,400.00 | 41,400.00 | -2.13% | 33,776 |
| Oct 6, 2026 | 41,400.00 | 42,900.00 | 41,400.00 | 42,300.00 | 42,300.00 | 2.17% | 3,925 |
| Oct 5, 2026 | 41,400.00 | 41,400.00 | 41,400.00 | 41,400.00 | 41,400.00 | - | 4,450 |
| Oct 2, 2026 | 41,400.00 | 41,400.00 | 41,000.00 | 41,400.00 | 41,400.00 | - | 9,178 |
| Oct 1, 2026 | 41,400.00 | 41,800.00 | 40,600.00 | 41,400.00 | 41,400.00 | - | 7,402 |
| Sep 30, 2026 | 41,400.00 | 41,900.00 | 41,200.00 | 41,400.00 | 41,400.00 | 0.24% | 25,635 |
| Sep 29, 2026 | 41,300.00 | 41,300.00 | 41,200.00 | 41,300.00 | 41,300.00 | - | 7,815 |
| Sep 28, 2026 | 41,300.00 | 41,300.00 | 41,300.00 | 41,300.00 | 41,300.00 | -0.72% | 4,300 |
| Sep 25, 2026 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | - | 3,440 |
| Sep 24, 2026 | 41,900.00 | 41,900.00 | 41,500.00 | 41,600.00 | 41,600.00 | -0.95% | 2,526 |
| Sep 22, 2026 | 41,400.00 | 42,000.00 | 41,400.00 | 42,000.00 | 42,000.00 | 1.45% | 1,329 |
| Sep 21, 2026 | 41,000.00 | 41,400.00 | 40,900.00 | 41,400.00 | 41,400.00 | 1.22% | 4,502 |
| Sep 18, 2026 | 41,000.00 | 41,000.00 | 40,600.00 | 40,900.00 | 40,900.00 | -0.24% | 2,972 |
| Sep 17, 2026 | 40,600.00 | 41,000.00 | 40,600.00 | 41,000.00 | 41,000.00 | 0.99% | 2,017 |
| Sep 16, 2026 | 39,900.00 | 40,600.00 | 39,900.00 | 40,600.00 | 40,600.00 | 1.50% | 2,901 |
| Sep 15, 2026 | 40,100.00 | 40,100.00 | 39,000.00 | 40,000.00 | 40,000.00 | - | 3,248 |
| Sep 14, 2026 | 40,000.00 | 40,100.00 | 40,000.00 | 40,000.00 | 40,000.00 | -0.50% | 1,306 |
| Sep 11, 2026 | 40,300.00 | 40,400.00 | 40,200.00 | 40,200.00 | 40,200.00 | -0.25% | 1,651 |
| Sep 10, 2026 | 41,000.00 | 41,000.00 | 40,300.00 | 40,300.00 | 40,300.00 | - | 603 |
| Sep 9, 2026 | 40,300.00 | 40,300.00 | 40,300.00 | 40,300.00 | 40,300.00 | - | 2,930 |
| Sep 8, 2026 | 40,200.00 | 40,300.00 | 40,100.00 | 40,300.00 | 40,300.00 | 0.50% | 7,363 |
| Sep 7, 2026 | 40,300.00 | 40,300.00 | 40,100.00 | 40,100.00 | 40,100.00 | -0.50% | 5,703 |
| Sep 4, 2026 | 40,200.00 | 40,300.00 | 40,200.00 | 40,300.00 | 40,300.00 | 0.25% | 3,500 |
| Sep 3, 2026 | 40,200.00 | 40,300.00 | 40,100.00 | 40,200.00 | 40,200.00 | -0.25% | 7,629 |
| Aug 28, 2026 | 39,800.00 | 40,400.00 | 39,800.00 | 40,300.00 | 40,300.00 | -0.25% | 12,902 |
| Aug 27, 2026 | 40,400.00 | 40,400.00 | 40,100.00 | 40,400.00 | 40,400.00 | - | 1,603 |
| Aug 26, 2026 | 39,600.00 | 40,400.00 | 39,600.00 | 40,400.00 | 40,400.00 | 1.25% | 2,874 |
| Aug 25, 2026 | 40,000.00 | 40,000.00 | 39,500.00 | 39,900.00 | 39,900.00 | 0.50% | 1,716 |
| Aug 24, 2026 | 39,900.00 | 40,000.00 | 39,700.00 | 39,700.00 | 39,700.00 | -0.50% | 1,508 |
| Aug 21, 2026 | 39,700.00 | 39,900.00 | 39,700.00 | 39,900.00 | 39,900.00 | 0.76% | 1,793 |
| Aug 20, 2026 | 39,500.00 | 39,600.00 | 39,500.00 | 39,600.00 | 39,600.00 | 0.25% | 5,934 |
| Aug 19, 2026 | 39,500.00 | 39,600.00 | 39,400.00 | 39,500.00 | 39,500.00 | - | 3,401 |
| Aug 18, 2026 | 39,400.00 | 40,000.00 | 39,400.00 | 39,500.00 | 39,500.00 | 0.25% | 3,881 |
| Aug 17, 2026 | 39,300.00 | 39,700.00 | 39,200.00 | 39,400.00 | 39,400.00 | -0.25% | 7,001 |