Sonadezi Long Thanh Shareholding Company (HOSE:SZL)
Vietnam · Delayed Price · Currency is VND 50,000
+2,000 (4.17%)
At close: Jan 20, 2026
HOSE:SZL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 47,150.00 | 51,000.00 | 47,150.00 | 50,000.00 | 50,000.00 | 4.17% | 22,200 |
| Jan 19, 2026 | 48,000.00 | 48,200.00 | 48,000.00 | 48,000.00 | 48,000.00 | - | 2,326 |
| Jan 16, 2026 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | - | 2,429 |
| Jan 15, 2026 | 48,500.00 | 48,500.00 | 47,950.00 | 48,000.00 | 48,000.00 | - | 7,718 |
| Jan 14, 2026 | 48,100.00 | 48,100.00 | 48,000.00 | 48,000.00 | 48,000.00 | -0.21% | 616 |
| Jan 13, 2026 | 48,100.00 | 48,200.00 | 48,000.00 | 48,100.00 | 48,100.00 | -0.21% | 4,600 |
| Jan 12, 2026 | 48,100.00 | 48,200.00 | 48,100.00 | 48,200.00 | 48,200.00 | - | 2,019 |
| Jan 9, 2026 | 47,600.00 | 48,200.00 | 47,000.00 | 48,200.00 | 48,200.00 | 1.05% | 9,500 |
| Jan 8, 2026 | 47,600.00 | 47,800.00 | 47,600.00 | 47,700.00 | 47,700.00 | 0.21% | 4,301 |
| Jan 7, 2026 | 48,100.00 | 48,100.00 | 47,600.00 | 47,600.00 | 47,600.00 | -1.04% | 2,630 |
| Jan 6, 2026 | 47,900.00 | 48,100.00 | 47,050.00 | 48,100.00 | 48,100.00 | 0.21% | 8,200 |
| Jan 5, 2026 | 47,000.00 | 48,000.00 | 47,000.00 | 48,000.00 | 48,000.00 | 2.13% | 2,500 |
| Dec 31, 2025 | 46,550.00 | 47,100.00 | 46,550.00 | 47,000.00 | 47,000.00 | 1.08% | 14,400 |
| Dec 29, 2025 | 46,500.00 | 46,500.00 | 46,500.00 | 46,500.00 | 46,500.00 | - | 100 |
| Dec 26, 2025 | 45,700.00 | 46,600.00 | 45,600.00 | 46,500.00 | 46,500.00 | - | 15,305 |
| Dec 25, 2025 | 46,600.00 | 46,600.00 | 46,500.00 | 46,500.00 | 46,500.00 | 0.43% | 200 |
| Dec 24, 2025 | 46,600.00 | 46,700.00 | 46,000.00 | 46,300.00 | 46,300.00 | -0.64% | 5,243 |
| Dec 23, 2025 | 46,100.00 | 46,900.00 | 46,100.00 | 46,600.00 | 46,600.00 | 1.08% | 9,301 |
| Dec 22, 2025 | 45,600.00 | 46,100.00 | 45,300.00 | 46,100.00 | 46,100.00 | -0.11% | 11,201 |
| Dec 19, 2025 | 47,500.00 | 47,500.00 | 46,150.00 | 46,150.00 | 46,150.00 | -3.25% | 3,304 |
| Dec 17, 2025 | 47,700.00 | 47,700.00 | 47,700.00 | 47,700.00 | 47,700.00 | -0.42% | 200 |
| Dec 15, 2025 | 46,650.00 | 48,000.00 | 46,600.00 | 47,900.00 | 47,900.00 | 3.01% | 29,603 |
| Dec 12, 2025 | 47,400.00 | 47,400.00 | 46,500.00 | 46,500.00 | 46,500.00 | -1.90% | 1,500 |
| Dec 11, 2025 | 47,400.00 | 47,400.00 | 47,400.00 | 47,400.00 | 47,400.00 | - | 200 |
| Dec 10, 2025 | 47,400.00 | 47,400.00 | 47,400.00 | 47,400.00 | 47,400.00 | 0.11% | 2,000 |
| Dec 9, 2025 | 47,000.00 | 47,350.00 | 47,000.00 | 47,350.00 | 47,350.00 | 0.74% | 6,601 |
| Dec 8, 2025 | 47,300.00 | 47,300.00 | 47,000.00 | 47,000.00 | 47,000.00 | -0.95% | 600 |
| Dec 5, 2025 | 48,000.00 | 48,000.00 | 47,450.00 | 47,450.00 | 47,450.00 | -0.11% | 501 |
| Dec 4, 2025 | 46,400.00 | 47,500.00 | 46,300.00 | 47,500.00 | 47,500.00 | 2.37% | 5,400 |
| Dec 3, 2025 | 46,300.00 | 46,400.00 | 46,100.00 | 46,400.00 | 46,400.00 | 0.22% | 13,936 |
| Dec 2, 2025 | 46,000.00 | 46,300.00 | 46,000.00 | 46,300.00 | 46,300.00 | - | 5,600 |
| Dec 1, 2025 | 46,000.00 | 46,300.00 | 46,000.00 | 46,300.00 | 46,300.00 | 0.65% | 2,800 |
| Nov 28, 2025 | 46,050.00 | 46,050.00 | 46,000.00 | 46,000.00 | 46,000.00 | - | 3,111 |
| Nov 27, 2025 | 45,600.00 | 46,500.00 | 45,600.00 | 46,000.00 | 46,000.00 | 1.21% | 5,891 |
| Nov 26, 2025 | 45,050.00 | 45,500.00 | 45,000.00 | 45,450.00 | 45,450.00 | 0.55% | 26,314 |
| Nov 25, 2025 | 45,100.00 | 45,400.00 | 45,000.00 | 45,200.00 | 45,200.00 | -0.44% | 5,492 |
| Nov 24, 2025 | 45,000.00 | 45,400.00 | 45,000.00 | 45,400.00 | 45,400.00 | - | 3,700 |
| Nov 21, 2025 | 45,000.00 | 45,400.00 | 45,000.00 | 45,400.00 | 45,400.00 | 0.89% | 7,575 |
| Nov 20, 2025 | 45,000.00 | 45,150.00 | 45,000.00 | 45,000.00 | 45,000.00 | -0.33% | 7,100 |
| Nov 19, 2025 | 45,200.00 | 45,350.00 | 45,150.00 | 45,150.00 | 45,150.00 | - | 8,548 |
| Nov 18, 2025 | 45,000.00 | 45,300.00 | 45,000.00 | 45,150.00 | 45,150.00 | 0.33% | 2,334 |
| Nov 17, 2025 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | - | 10,170 |
| Nov 14, 2025 | 44,050.00 | 45,000.00 | 44,050.00 | 45,000.00 | 45,000.00 | 1.12% | 3,642 |
| Nov 13, 2025 | 44,500.00 | 44,500.00 | 44,500.00 | 44,500.00 | 44,500.00 | - | 100 |
| Nov 12, 2025 | 44,000.00 | 44,500.00 | 44,000.00 | 44,500.00 | 44,500.00 | 0.34% | 6,552 |
| Nov 11, 2025 | 43,800.00 | 44,350.00 | 43,800.00 | 44,350.00 | 44,350.00 | 1.26% | 2,208 |
| Nov 10, 2025 | 43,800.00 | 43,800.00 | 43,500.00 | 43,800.00 | 43,800.00 | - | 6,901 |
| Nov 7, 2025 | 44,000.00 | 44,000.00 | 43,800.00 | 43,800.00 | 43,800.00 | -0.45% | 1,403 |
| Nov 6, 2025 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | - | 2,301 |
| Nov 5, 2025 | 44,000.00 | 44,500.00 | 44,000.00 | 44,000.00 | 44,000.00 | -0.45% | 4,421 |