Sonadezi Long Thanh Shareholding Company (HOSE:SZL)
Vietnam · Delayed Price · Currency is VND 48,200
+100 (0.21%)
At close: Mar 20, 2026
HOSE:SZL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 48,050.00 | 48,200.00 | 48,000.00 | 48,200.00 | 48,200.00 | 0.21% | 9,602 |
| Mar 19, 2026 | 47,350.00 | 48,100.00 | 47,200.00 | 48,100.00 | 48,100.00 | -0.10% | 4,402 |
| Mar 18, 2026 | 47,200.00 | 48,150.00 | 47,100.00 | 48,150.00 | 48,150.00 | -0.21% | 1,460 |
| Mar 17, 2026 | 47,200.00 | 48,250.00 | 47,050.00 | 48,250.00 | 48,250.00 | - | 11,207 |
| Mar 16, 2026 | 48,150.00 | 48,250.00 | 48,050.00 | 48,250.00 | 48,250.00 | 0.21% | 1,800 |
| Mar 13, 2026 | 48,400.00 | 48,500.00 | 48,150.00 | 48,150.00 | 48,150.00 | -0.52% | 7,143 |
| Mar 12, 2026 | 48,600.00 | 48,600.00 | 48,000.00 | 48,400.00 | 48,400.00 | 0.41% | 24,105 |
| Mar 11, 2026 | 48,800.00 | 48,800.00 | 47,600.00 | 48,200.00 | 48,200.00 | 0.52% | 11,108 |
| Mar 10, 2026 | 48,750.00 | 48,750.00 | 46,250.00 | 47,950.00 | 47,950.00 | 3.90% | 11,700 |
| Mar 9, 2026 | 46,500.00 | 47,000.00 | 44,550.00 | 46,150.00 | 46,150.00 | -3.55% | 31,525 |
| Mar 6, 2026 | 48,450.00 | 48,450.00 | 47,000.00 | 47,850.00 | 47,850.00 | -1.24% | 11,500 |
| Mar 5, 2026 | 48,100.00 | 48,450.00 | 47,500.00 | 48,450.00 | 48,450.00 | -0.51% | 23,807 |
| Mar 4, 2026 | 47,500.00 | 49,000.00 | 47,000.00 | 48,700.00 | 48,700.00 | -0.61% | 8,500 |
| Mar 3, 2026 | 48,100.00 | 49,000.00 | 48,100.00 | 49,000.00 | 49,000.00 | 2.08% | 2,453 |
| Mar 2, 2026 | 47,150.00 | 48,850.00 | 47,150.00 | 48,000.00 | 48,000.00 | -1.84% | 9,628 |
| Feb 27, 2026 | 48,900.00 | 49,000.00 | 48,400.00 | 48,900.00 | 48,900.00 | - | 6,402 |
| Feb 26, 2026 | 49,000.00 | 49,800.00 | 48,400.00 | 48,900.00 | 48,900.00 | -0.20% | 16,424 |
| Feb 25, 2026 | 49,000.00 | 49,000.00 | 48,600.00 | 49,000.00 | 49,000.00 | - | 2,232 |
| Feb 24, 2026 | 48,650.00 | 49,000.00 | 48,500.00 | 49,000.00 | 49,000.00 | 0.82% | 12,306 |
| Feb 23, 2026 | 48,600.00 | 49,000.00 | 48,600.00 | 48,600.00 | 48,600.00 | 0.41% | 5,305 |
| Feb 13, 2026 | 47,050.00 | 49,000.00 | 47,000.00 | 48,400.00 | 48,400.00 | 2.87% | 17,101 |
| Feb 12, 2026 | 47,400.00 | 47,400.00 | 47,000.00 | 47,050.00 | 47,050.00 | -0.42% | 5,003 |
| Feb 11, 2026 | 47,000.00 | 47,500.00 | 46,800.00 | 47,250.00 | 47,250.00 | 0.53% | 57,515 |
| Feb 10, 2026 | 47,500.00 | 47,500.00 | 46,500.00 | 47,000.00 | 47,000.00 | -2.08% | 22,100 |
| Feb 9, 2026 | 48,100.00 | 48,100.00 | 48,000.00 | 48,000.00 | 48,000.00 | - | 1,112 |
| Feb 6, 2026 | 48,500.00 | 48,500.00 | 47,700.00 | 48,000.00 | 48,000.00 | -1.03% | 4,801 |
| Feb 5, 2026 | 49,300.00 | 49,300.00 | 48,500.00 | 48,500.00 | 48,500.00 | -1.62% | 900 |
| Feb 4, 2026 | 49,100.00 | 49,300.00 | 48,600.00 | 49,300.00 | 49,300.00 | 1.44% | 1,501 |
| Feb 3, 2026 | 48,200.00 | 49,200.00 | 48,000.00 | 48,600.00 | 48,600.00 | -1.42% | 16,740 |
| Jan 30, 2026 | 48,200.00 | 49,300.00 | 48,000.00 | 49,300.00 | 49,300.00 | 0.61% | 4,124 |
| Jan 29, 2026 | 48,100.00 | 49,000.00 | 48,000.00 | 49,000.00 | 49,000.00 | 1.03% | 2,422 |
| Jan 27, 2026 | 48,200.00 | 49,000.00 | 48,000.00 | 48,500.00 | 48,500.00 | -1.02% | 2,701 |
| Jan 26, 2026 | 49,500.00 | 49,500.00 | 48,550.00 | 49,000.00 | 49,000.00 | -1.01% | 4,125 |
| Jan 23, 2026 | 49,950.00 | 49,950.00 | 49,000.00 | 49,500.00 | 49,500.00 | 1.02% | 7,100 |
| Jan 22, 2026 | 49,500.00 | 50,300.00 | 49,000.00 | 49,000.00 | 49,000.00 | -1.51% | 5,257 |
| Jan 21, 2026 | 50,700.00 | 50,700.00 | 49,500.00 | 49,750.00 | 49,750.00 | -0.50% | 12,942 |
| 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 |