Sonadezi Long Binh Shareholding Company (HNX:SZB)
Vietnam · Delayed Price · Currency is VND 43,100
-100 (-0.23%)
At close: May 18, 2026
HNX:SZB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 43,200.00 | 43,200.00 | 42,800.00 | 43,100.00 | 43,100.00 | -0.23% | 1,900 |
| May 15, 2026 | 43,100.00 | 43,200.00 | 42,800.00 | 43,200.00 | 43,200.00 | 0.47% | 10,000 |
| May 14, 2026 | 43,000.00 | 43,100.00 | 42,700.00 | 43,000.00 | 43,000.00 | 0.23% | 8,700 |
| May 13, 2026 | 43,000.00 | 43,200.00 | 42,900.00 | 42,900.00 | 42,900.00 | - | 2,200 |
| May 12, 2026 | 43,000.00 | 43,000.00 | 42,800.00 | 42,900.00 | 42,900.00 | -0.23% | 2,500 |
| May 11, 2026 | 43,100.00 | 43,400.00 | 43,000.00 | 43,000.00 | 43,000.00 | - | 2,401 |
| May 8, 2026 | 43,000.00 | 43,000.00 | 42,700.00 | 43,000.00 | 43,000.00 | 0.47% | 8,702 |
| May 7, 2026 | 43,500.00 | 43,500.00 | 42,800.00 | 42,800.00 | 42,800.00 | - | 5,500 |
| May 6, 2026 | 43,500.00 | 43,500.00 | 42,800.00 | 42,800.00 | 42,800.00 | -1.61% | 6,413 |
| May 5, 2026 | 43,500.00 | 43,500.00 | 43,000.00 | 43,500.00 | 43,500.00 | - | 1,750 |
| May 4, 2026 | 43,000.00 | 43,500.00 | 43,000.00 | 43,500.00 | 43,500.00 | 1.16% | 3,159 |
| Apr 29, 2026 | 42,800.00 | 43,000.00 | 42,800.00 | 43,000.00 | 43,000.00 | - | 11,203 |
| Apr 28, 2026 | 43,000.00 | 43,000.00 | 42,600.00 | 43,000.00 | 43,000.00 | - | 4,802 |
| Apr 24, 2026 | 43,000.00 | 43,000.00 | 42,800.00 | 43,000.00 | 43,000.00 | 0.23% | 5,851 |
| Apr 23, 2026 | 42,700.00 | 43,000.00 | 42,700.00 | 42,900.00 | 42,900.00 | 0.70% | 7,900 |
| Apr 22, 2026 | 42,600.00 | 42,600.00 | 42,600.00 | 42,600.00 | 42,600.00 | - | 1,000 |
| Apr 21, 2026 | 43,000.00 | 44,000.00 | 42,600.00 | 42,600.00 | 42,600.00 | 0.95% | 10,455 |
| Apr 20, 2026 | 42,000.00 | 42,200.00 | 41,900.00 | 42,200.00 | 42,200.00 | 0.48% | 13,232 |
| Apr 17, 2026 | 42,200.00 | 42,200.00 | 42,000.00 | 42,000.00 | 42,000.00 | -0.47% | 4,300 |
| Apr 16, 2026 | 42,200.00 | 42,200.00 | 42,100.00 | 42,200.00 | 42,200.00 | - | 2,616 |
| Apr 15, 2026 | 42,200.00 | 42,400.00 | 42,200.00 | 42,200.00 | 42,200.00 | - | 4,224 |
| Apr 14, 2026 | 42,000.00 | 42,200.00 | 42,000.00 | 42,200.00 | 42,200.00 | 0.48% | 1,501 |
| Apr 13, 2026 | 42,200.00 | 42,200.00 | 42,000.00 | 42,000.00 | 42,000.00 | -0.71% | 4,500 |
| Apr 10, 2026 | 42,200.00 | 42,300.00 | 42,000.00 | 42,300.00 | 42,300.00 | 0.24% | 3,200 |
| Apr 9, 2026 | 42,100.00 | 42,200.00 | 42,100.00 | 42,200.00 | 42,200.00 | 0.48% | 6,600 |
| Apr 8, 2026 | 42,200.00 | 42,500.00 | 41,900.00 | 42,000.00 | 42,000.00 | 0.48% | 11,705 |
| Apr 7, 2026 | 41,900.00 | 41,900.00 | 41,700.00 | 41,800.00 | 41,800.00 | 0.48% | 1,410 |
| Apr 6, 2026 | 41,600.00 | 41,900.00 | 41,500.00 | 41,600.00 | 41,600.00 | - | 2,116 |
| Apr 3, 2026 | 42,000.00 | 42,000.00 | 41,600.00 | 41,600.00 | 41,600.00 | -0.95% | 1,233 |
| Apr 2, 2026 | 42,300.00 | 42,300.00 | 42,000.00 | 42,000.00 | 42,000.00 | -0.71% | 6,712 |
| Apr 1, 2026 | 42,200.00 | 42,500.00 | 42,200.00 | 42,300.00 | 42,300.00 | 0.24% | 12,708 |
| Mar 31, 2026 | 41,700.00 | 42,200.00 | 41,700.00 | 42,200.00 | 42,200.00 | 0.48% | 9,208 |
| Mar 30, 2026 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | - | 6,615 |
| Mar 27, 2026 | 41,600.00 | 42,000.00 | 41,600.00 | 42,000.00 | 42,000.00 | 1.20% | 2,602 |
| Mar 26, 2026 | 41,400.00 | 41,500.00 | 41,100.00 | 41,500.00 | 41,500.00 | 0.24% | 3,506 |
| Mar 25, 2026 | 41,300.00 | 41,600.00 | 41,000.00 | 41,400.00 | 41,400.00 | 0.24% | 5,401 |
| Mar 24, 2026 | 40,600.00 | 42,200.00 | 40,400.00 | 41,300.00 | 41,300.00 | - | 16,411 |
| Mar 23, 2026 | 40,600.00 | 41,500.00 | 40,100.00 | 41,300.00 | 41,300.00 | 1.72% | 14,206 |
| Mar 20, 2026 | 40,400.00 | 40,600.00 | 40,300.00 | 40,600.00 | 40,600.00 | - | 3,376 |
| Mar 19, 2026 | 41,200.00 | 41,200.00 | 40,000.00 | 40,600.00 | 40,600.00 | -1.46% | 10,740 |
| Mar 18, 2026 | 40,600.00 | 42,000.00 | 40,600.00 | 41,200.00 | 41,200.00 | 1.48% | 8,330 |
| Mar 17, 2026 | 39,800.00 | 41,500.00 | 39,500.00 | 40,600.00 | 40,600.00 | 3.84% | 43,481 |
| Mar 13, 2026 | 38,500.00 | 39,100.00 | 38,500.00 | 39,100.00 | 39,100.00 | 0.51% | 500 |
| Mar 12, 2026 | 38,500.00 | 38,900.00 | 38,200.00 | 38,900.00 | 38,900.00 | - | 17,900 |
| Mar 11, 2026 | 39,200.00 | 39,200.00 | 38,500.00 | 38,900.00 | 38,900.00 | 2.10% | 1,500 |
| Mar 10, 2026 | 38,100.00 | 38,100.00 | 38,100.00 | 38,100.00 | 38,100.00 | 0.26% | 400 |
| Mar 9, 2026 | 39,500.00 | 39,500.00 | 36,000.00 | 38,000.00 | 38,000.00 | -4.04% | 10,301 |
| Mar 6, 2026 | 39,000.00 | 39,600.00 | 39,000.00 | 39,600.00 | 39,600.00 | 1.54% | 19,900 |
| Mar 5, 2026 | 39,200.00 | 39,500.00 | 39,000.00 | 39,000.00 | 39,000.00 | - | 1,100 |
| Mar 4, 2026 | 39,200.00 | 39,200.00 | 39,000.00 | 39,000.00 | 39,000.00 | -0.51% | 208 |