Sonadezi Long Binh Shareholding Company (HNX:SZB)
Vietnam · Delayed Price · Currency is VND 43,800
-500 (-1.13%)
At close: Jul 20, 2026
HNX:SZB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 43,900.00 | 43,900.00 | 43,500.00 | 43,800.00 | 43,800.00 | -1.13% | 2,270 |
| Jul 17, 2026 | 44,500.00 | 44,500.00 | 44,100.00 | 44,300.00 | 44,300.00 | 0.45% | 35,925 |
| Jul 16, 2026 | 44,600.00 | 44,600.00 | 44,000.00 | 44,100.00 | 44,100.00 | -0.45% | 11,581 |
| Jul 15, 2026 | 44,100.00 | 44,900.00 | 43,700.00 | 44,300.00 | 44,300.00 | 0.68% | 11,610 |
| Jul 14, 2026 | 44,100.00 | 44,100.00 | 43,600.00 | 44,000.00 | 44,000.00 | - | 4,500 |
| Jul 13, 2026 | 44,300.00 | 44,400.00 | 43,700.00 | 44,000.00 | 44,000.00 | -0.45% | 7,650 |
| Jul 10, 2026 | 44,500.00 | 44,500.00 | 44,200.00 | 44,200.00 | 44,200.00 | -0.67% | 1,401 |
| Jul 9, 2026 | 43,800.00 | 44,500.00 | 43,800.00 | 44,500.00 | 44,500.00 | 1.60% | 874 |
| Jul 8, 2026 | 43,800.00 | 43,800.00 | 43,800.00 | 43,800.00 | 43,800.00 | - | 1,000 |
| Jul 7, 2026 | 44,100.00 | 44,400.00 | 43,600.00 | 43,800.00 | 43,800.00 | - | 3,601 |
| Jul 6, 2026 | 44,200.00 | 44,800.00 | 43,800.00 | 43,800.00 | 43,800.00 | - | 11,925 |
| Jul 3, 2026 | 43,800.00 | 43,800.00 | 43,800.00 | 43,800.00 | 43,800.00 | -0.45% | 150 |
| Jul 2, 2026 | 44,100.00 | 44,100.00 | 44,000.00 | 44,000.00 | 44,000.00 | - | 1,915 |
| Jul 1, 2026 | 44,000.00 | 44,700.00 | 43,300.00 | 44,000.00 | 44,000.00 | -0.68% | 2,500 |
| Jun 30, 2026 | 44,600.00 | 44,600.00 | 44,300.00 | 44,300.00 | 44,300.00 | -0.67% | 1,910 |
| Jun 29, 2026 | 44,000.00 | 44,900.00 | 44,000.00 | 44,600.00 | 44,600.00 | 1.36% | 12,201 |
| Jun 26, 2026 | 44,200.00 | 44,200.00 | 43,300.00 | 44,000.00 | 44,000.00 | 1.38% | 2,850 |
| Jun 25, 2026 | 43,400.00 | 43,400.00 | 43,400.00 | 43,400.00 | 43,400.00 | 0.46% | 1,312 |
| Jun 24, 2026 | 43,100.00 | 43,500.00 | 43,100.00 | 43,200.00 | 43,200.00 | - | 1,500 |
| Jun 23, 2026 | 43,000.00 | 43,300.00 | 43,000.00 | 43,200.00 | 43,200.00 | 0.47% | 1,903 |
| Jun 22, 2026 | 42,900.00 | 43,100.00 | 42,900.00 | 43,000.00 | 43,000.00 | 0.23% | 1,900 |
| Jun 19, 2026 | 43,000.00 | 43,000.00 | 42,800.00 | 42,900.00 | 42,900.00 | -0.46% | 2,300 |
| Jun 18, 2026 | 43,000.00 | 43,300.00 | 43,000.00 | 43,100.00 | 43,100.00 | 0.23% | 10,860 |
| Jun 17, 2026 | 43,000.00 | 43,000.00 | 43,000.00 | 43,000.00 | 43,000.00 | 0.23% | 2,900 |
| Jun 16, 2026 | 43,000.00 | 43,000.00 | 42,800.00 | 42,900.00 | 42,900.00 | 0.23% | 1,801 |
| Jun 15, 2026 | 42,900.00 | 43,000.00 | 42,400.00 | 42,800.00 | 42,800.00 | 0.47% | 6,001 |
| Jun 12, 2026 | 42,600.00 | 42,700.00 | 42,200.00 | 42,600.00 | 42,600.00 | - | 5,060 |
| Jun 11, 2026 | 42,100.00 | 42,600.00 | 42,100.00 | 42,600.00 | 42,600.00 | - | 600 |
| Jun 10, 2026 | 41,900.00 | 42,600.00 | 41,900.00 | 42,600.00 | 42,600.00 | 0.71% | 201 |
| Jun 9, 2026 | 42,100.00 | 42,300.00 | 41,800.00 | 42,300.00 | 42,300.00 | 0.24% | 2,901 |
| Jun 8, 2026 | 42,500.00 | 42,500.00 | 42,100.00 | 42,200.00 | 42,200.00 | -0.94% | 3,101 |
| Jun 5, 2026 | 42,100.00 | 42,600.00 | 42,100.00 | 42,600.00 | 42,600.00 | 1.43% | 1,700 |
| Jun 4, 2026 | 42,200.00 | 42,200.00 | 42,000.00 | 42,000.00 | 42,000.00 | -0.47% | 300 |
| Jun 3, 2026 | 42,200.00 | 42,200.00 | 42,200.00 | 42,200.00 | 42,200.00 | - | 1,201 |
| Jun 2, 2026 | 41,700.00 | 43,000.00 | 41,700.00 | 42,200.00 | 42,200.00 | 0.24% | 1,600 |
| Jun 1, 2026 | 42,400.00 | 42,400.00 | 42,100.00 | 42,100.00 | 42,100.00 | 0.48% | 1,200 |
| May 29, 2026 | 42,800.00 | 42,800.00 | 41,500.00 | 41,900.00 | 41,900.00 | -2.10% | 13,576 |
| May 28, 2026 | 43,100.00 | 43,100.00 | 42,800.00 | 42,800.00 | 42,800.00 | -0.70% | 6,801 |
| May 27, 2026 | 42,900.00 | 43,100.00 | 42,900.00 | 43,100.00 | 43,100.00 | -0.23% | 6,701 |
| May 25, 2026 | 43,200.00 | 43,200.00 | 43,200.00 | 43,200.00 | 43,200.00 | -0.23% | 208 |
| May 22, 2026 | 43,000.00 | 43,400.00 | 43,000.00 | 43,300.00 | 43,300.00 | 0.70% | 3,205 |
| May 21, 2026 | 43,000.00 | 43,000.00 | 42,900.00 | 43,000.00 | 43,000.00 | - | 3,225 |
| May 20, 2026 | 43,400.00 | 43,500.00 | 42,900.00 | 43,000.00 | 43,000.00 | -0.23% | 1,500 |
| May 19, 2026 | 43,000.00 | 43,100.00 | 43,000.00 | 43,100.00 | 43,100.00 | - | 5,029 |
| 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 |