Sonadezi Long Thanh Shareholding Company (HOSE:SZL)
Vietnam · Delayed Price · Currency is VND 42,500
0.00 (0.00%)
At close: Sep 12, 2025
HOSE:SZL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 42,900.00 | 42,900.00 | 42,500.00 | 42,500.00 | 42,500.00 | - | 5,210 |
| Sep 11, 2025 | 42,650.00 | 42,650.00 | 42,000.00 | 42,500.00 | 42,500.00 | -0.35% | 13,101 |
| Sep 10, 2025 | 42,500.00 | 42,700.00 | 42,500.00 | 42,650.00 | 42,650.00 | 0.35% | 6,678 |
| Sep 9, 2025 | 42,500.00 | 42,500.00 | 42,500.00 | 42,500.00 | 42,500.00 | -1.16% | 1,104 |
| Sep 8, 2025 | 42,700.00 | 43,000.00 | 42,050.00 | 43,000.00 | 43,000.00 | 0.58% | 12,840 |
| Sep 5, 2025 | 42,700.00 | 43,300.00 | 42,500.00 | 42,750.00 | 42,750.00 | -0.12% | 15,571 |
| Sep 4, 2025 | 43,000.00 | 43,000.00 | 42,800.00 | 42,800.00 | 42,800.00 | -0.47% | 9,364 |
| Sep 3, 2025 | 43,500.00 | 43,500.00 | 42,600.00 | 43,000.00 | 43,000.00 | -2.27% | 16,148 |
| Aug 29, 2025 | 43,950.00 | 44,100.00 | 43,100.00 | 44,000.00 | 44,000.00 | 0.23% | 10,568 |
| Aug 28, 2025 | 44,100.00 | 45,000.00 | 43,850.00 | 43,900.00 | 43,900.00 | -8.83% | 24,972 |
| Aug 27, 2025 | 48,550.00 | 48,700.00 | 48,050.00 | 48,150.00 | 45,150.00 | -0.82% | 23,371 |
| Aug 26, 2025 | 49,300.00 | 49,300.00 | 47,950.00 | 48,550.00 | 45,525.08 | 1.36% | 19,057 |
| Aug 25, 2025 | 47,450.00 | 49,600.00 | 47,350.00 | 47,900.00 | 44,915.58 | 2.90% | 19,294 |
| Aug 22, 2025 | 46,100.00 | 47,000.00 | 46,000.00 | 46,550.00 | 43,649.69 | 2.65% | 42,115 |
| Aug 21, 2025 | 48,750.00 | 48,800.00 | 45,350.00 | 45,350.00 | 42,524.46 | -6.97% | 16,113 |
| Aug 20, 2025 | 49,000.00 | 49,000.00 | 47,000.00 | 48,750.00 | 45,712.62 | -0.51% | 17,770 |
| Aug 19, 2025 | 49,400.00 | 49,400.00 | 48,700.00 | 49,000.00 | 45,947.04 | - | 10,825 |
| Aug 18, 2025 | 49,400.00 | 49,400.00 | 48,800.00 | 49,000.00 | 45,947.04 | - | 12,051 |
| Aug 15, 2025 | 49,900.00 | 50,000.00 | 49,000.00 | 49,000.00 | 45,947.04 | -1.01% | 80,121 |
| Aug 14, 2025 | 50,300.00 | 50,300.00 | 48,900.00 | 49,500.00 | 46,415.89 | 1.43% | 48,876 |
| Aug 13, 2025 | 48,950.00 | 49,400.00 | 48,600.00 | 48,800.00 | 45,759.50 | 1.24% | 61,025 |
| Aug 12, 2025 | 48,200.00 | 49,000.00 | 48,000.00 | 48,200.00 | 45,196.89 | 0.42% | 64,235 |
| Aug 11, 2025 | 46,850.00 | 48,150.00 | 45,700.00 | 48,000.00 | 45,009.35 | 5.96% | 55,446 |
| Aug 8, 2025 | 45,250.00 | 45,500.00 | 45,200.00 | 45,300.00 | 42,477.57 | 0.11% | 10,512 |
| Aug 7, 2025 | 44,400.00 | 45,300.00 | 44,400.00 | 45,250.00 | 42,430.69 | 0.67% | 35,814 |
| Aug 6, 2025 | 44,500.00 | 44,950.00 | 44,500.00 | 44,950.00 | 42,149.38 | 1.01% | 815 |
| Aug 5, 2025 | 44,600.00 | 44,950.00 | 44,200.00 | 44,500.00 | 41,727.41 | -0.89% | 37,321 |
| Aug 4, 2025 | 44,700.00 | 44,900.00 | 44,700.00 | 44,900.00 | 42,102.49 | 0.90% | 515 |
| Aug 1, 2025 | 44,200.00 | 44,500.00 | 44,200.00 | 44,500.00 | 41,727.41 | 0.91% | 9,416 |
| Jul 31, 2025 | 44,000.00 | 44,100.00 | 44,000.00 | 44,100.00 | 41,352.34 | 0.23% | 7,920 |
| Jul 30, 2025 | 43,650.00 | 44,000.00 | 43,650.00 | 44,000.00 | 41,258.57 | 0.92% | 1,501 |
| Jul 29, 2025 | 44,850.00 | 44,850.00 | 43,600.00 | 43,600.00 | 40,883.49 | -2.79% | 7,151 |
| Jul 28, 2025 | 44,050.00 | 44,850.00 | 44,050.00 | 44,850.00 | 42,055.61 | 1.82% | 1,008 |
| Jul 25, 2025 | 44,750.00 | 44,750.00 | 44,000.00 | 44,050.00 | 41,305.45 | -1.56% | 2,103 |
| Jul 24, 2025 | 45,000.00 | 45,000.00 | 44,600.00 | 44,750.00 | 41,961.84 | -0.56% | 2,401 |
| Jul 23, 2025 | 44,150.00 | 45,000.00 | 44,150.00 | 45,000.00 | 42,196.26 | 2.16% | 10,136 |
| Jul 22, 2025 | 44,200.00 | 44,200.00 | 44,050.00 | 44,050.00 | 41,305.45 | -1.23% | 3,703 |
| Jul 21, 2025 | 44,100.00 | 44,900.00 | 44,100.00 | 44,600.00 | 41,821.18 | 1.13% | 14,161 |
| Jul 18, 2025 | 44,000.00 | 44,200.00 | 43,950.00 | 44,100.00 | 41,352.34 | 0.23% | 7,582 |
| Jul 17, 2025 | 44,000.00 | 44,000.00 | 43,500.00 | 44,000.00 | 41,258.57 | - | 21,213 |
| Jul 16, 2025 | 43,850.00 | 44,400.00 | 43,850.00 | 44,000.00 | 41,258.57 | 0.34% | 5,923 |
| Jul 15, 2025 | 43,500.00 | 44,500.00 | 43,500.00 | 43,850.00 | 41,117.91 | 0.80% | 8,110 |
| Jul 14, 2025 | 43,500.00 | 43,600.00 | 43,300.00 | 43,500.00 | 40,789.72 | 0.23% | 16,349 |
| Jul 11, 2025 | 43,100.00 | 43,400.00 | 43,000.00 | 43,400.00 | 40,695.95 | 0.12% | 19,636 |
| Jul 10, 2025 | 43,000.00 | 43,400.00 | 43,000.00 | 43,350.00 | 40,649.07 | 0.81% | 15,612 |
| Jul 9, 2025 | 42,900.00 | 43,050.00 | 42,900.00 | 43,000.00 | 40,320.87 | - | 8,135 |
| Jul 8, 2025 | 44,550.00 | 44,550.00 | 43,000.00 | 43,000.00 | 40,320.87 | 3.24% | 10,940 |
| Jul 7, 2025 | 41,450.00 | 41,750.00 | 41,450.00 | 41,650.00 | 39,054.98 | 0.48% | 10,269 |
| Jul 4, 2025 | 41,000.00 | 41,450.00 | 41,000.00 | 41,450.00 | 38,867.45 | - | 6,201 |
| Jul 3, 2025 | 41,900.00 | 41,900.00 | 41,450.00 | 41,450.00 | 38,867.45 | -0.12% | 7,753 |