Sonadezi Long Thanh Shareholding Company (HOSE:SZL)
Vietnam · Delayed Price · Currency is VND 28,750
+650 (2.31%)
At close: Oct 13, 2026
HOSE:SZL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 28,200.00 | 29,450.00 | 28,150.00 | 28,750.00 | 28,750.00 | 2.31% | 9,684 |
| Oct 12, 2026 | 28,100.00 | 28,100.00 | 28,100.00 | 28,100.00 | 28,100.00 | 0.18% | 2,031 |
| Oct 9, 2026 | 29,300.00 | 29,300.00 | 28,000.00 | 28,050.00 | 28,050.00 | -1.92% | 37,278 |
| Oct 8, 2026 | 28,000.00 | 28,900.00 | 28,000.00 | 28,600.00 | 28,600.00 | 3.25% | 46,976 |
| Oct 7, 2026 | 27,200.00 | 27,700.00 | 27,100.00 | 27,700.00 | 27,700.00 | 1.84% | 6,846 |
| Oct 6, 2026 | 27,000.00 | 27,250.00 | 26,850.00 | 27,200.00 | 27,200.00 | 1.87% | 10,130 |
| Oct 5, 2026 | 26,100.00 | 26,700.00 | 26,100.00 | 26,700.00 | 26,700.00 | 1.91% | 7,651 |
| Oct 2, 2026 | 25,700.00 | 27,000.00 | 25,700.00 | 26,200.00 | 26,200.00 | -2.24% | 30,417 |
| Oct 1, 2026 | 27,000.00 | 27,000.00 | 26,800.00 | 26,800.00 | 26,800.00 | -0.19% | 17,012 |
| Sep 30, 2026 | 27,000.00 | 27,100.00 | 26,800.00 | 26,850.00 | 26,850.00 | 0.19% | 33,813 |
| Sep 29, 2026 | 27,000.00 | 27,000.00 | 26,700.00 | 26,800.00 | 26,800.00 | -0.37% | 9,908 |
| Sep 28, 2026 | 27,050.00 | 27,100.00 | 26,600.00 | 26,900.00 | 26,900.00 | -1.10% | 11,850 |
| Sep 25, 2026 | 27,350.00 | 27,350.00 | 27,100.00 | 27,200.00 | 27,200.00 | -0.18% | 7,312 |
| Sep 24, 2026 | 27,500.00 | 27,500.00 | 27,000.00 | 27,250.00 | 27,250.00 | -1.09% | 46,840 |
| Sep 23, 2026 | 27,700.00 | 27,700.00 | 27,450.00 | 27,550.00 | 27,550.00 | -0.54% | 11,062 |
| Sep 22, 2026 | 27,700.00 | 27,800.00 | 27,600.00 | 27,700.00 | 27,700.00 | -0.72% | 10,765 |
| Sep 21, 2026 | 28,200.00 | 28,200.00 | 27,650.00 | 27,900.00 | 27,900.00 | -0.71% | 24,227 |
| Sep 18, 2026 | 28,000.00 | 28,100.00 | 27,950.00 | 28,100.00 | 28,100.00 | 0.36% | 57,703 |
| Sep 17, 2026 | 28,400.00 | 28,550.00 | 28,000.00 | 28,000.00 | 28,000.00 | -1.93% | 62,569 |
| Sep 16, 2026 | 28,200.00 | 28,550.00 | 27,150.00 | 28,550.00 | 28,550.00 | 1.54% | 60,245 |
| Sep 15, 2026 | 28,647.06 | 30,000.00 | 28,647.06 | 29,588.24 | 28,117.65 | -0.40% | 73,098 |
| Sep 14, 2026 | 29,941.18 | 30,470.59 | 29,705.88 | 29,705.88 | 28,229.45 | -0.20% | 112,616 |
| Sep 11, 2026 | 30,058.82 | 30,058.82 | 29,529.41 | 29,764.71 | 28,285.35 | -1.36% | 74,963 |
| Sep 10, 2026 | 30,176.47 | 30,294.12 | 29,764.71 | 30,176.47 | 28,676.65 | - | 41,588 |
| Sep 9, 2026 | 30,882.35 | 30,882.35 | 30,176.47 | 30,176.47 | 28,676.65 | -2.10% | 60,530 |
| Sep 8, 2026 | 30,941.18 | 30,941.18 | 30,529.41 | 30,823.53 | 29,291.54 | -0.19% | 65,890 |
| Sep 7, 2026 | 31,117.65 | 31,117.65 | 30,647.06 | 30,882.35 | 29,347.44 | - | 72,824 |
| Sep 4, 2026 | 31,176.47 | 31,176.47 | 30,588.24 | 30,882.35 | 29,347.44 | -0.38% | 44,694 |
| Sep 3, 2026 | 30,882.35 | 31,000.00 | 30,588.24 | 31,000.00 | 29,459.24 | 0.19% | 100,266 |
| Aug 28, 2026 | 30,764.71 | 31,588.24 | 30,705.88 | 30,941.18 | 29,403.34 | 0.38% | 76,103 |
| Aug 27, 2026 | 30,470.59 | 30,882.35 | 30,117.65 | 30,823.53 | 29,291.54 | 1.16% | 55,617 |
| Aug 26, 2026 | 30,411.77 | 30,470.59 | 30,235.29 | 30,470.59 | 28,956.15 | 0.78% | 13,192 |
| Aug 25, 2026 | 30,588.24 | 30,588.24 | 29,941.18 | 30,235.29 | 28,732.55 | -0.96% | 95,749 |
| Aug 24, 2026 | 30,058.82 | 30,647.06 | 30,058.82 | 30,529.41 | 29,012.05 | 1.96% | 146,572 |
| Aug 21, 2026 | 29,705.88 | 29,941.18 | 29,647.06 | 29,941.18 | 28,453.05 | 0.39% | 23,806 |
| Aug 20, 2026 | 29,705.88 | 29,823.53 | 29,411.77 | 29,823.53 | 28,341.25 | 1.00% | 8,330 |
| Aug 19, 2026 | 29,588.24 | 29,588.24 | 29,470.59 | 29,529.41 | 28,061.75 | -1.57% | 37,231 |
| Aug 18, 2026 | 29,647.06 | 30,000.00 | 29,647.06 | 30,000.00 | 28,508.95 | - | 36,380 |
| Aug 17, 2026 | 30,000.00 | 30,000.00 | 29,764.71 | 30,000.00 | 28,508.95 | 0.79% | 13,266 |
| Aug 14, 2026 | 30,294.12 | 30,294.12 | 29,588.24 | 29,764.71 | 28,285.35 | -2.32% | 93,197 |
| Aug 13, 2026 | 30,294.12 | 30,882.35 | 30,000.00 | 30,470.59 | 28,956.15 | 1.97% | 58,531 |
| Aug 12, 2026 | 29,705.88 | 30,000.00 | 29,411.77 | 29,882.35 | 28,397.15 | 1.60% | 43,875 |
| Aug 11, 2026 | 28,823.53 | 29,705.88 | 28,823.53 | 29,411.77 | 27,949.95 | 2.25% | 104,380 |
| Aug 10, 2026 | 28,235.29 | 28,764.71 | 28,235.29 | 28,764.71 | 27,335.05 | 1.88% | 8,670 |
| Aug 7, 2026 | 27,823.53 | 28,235.29 | 27,823.53 | 28,235.29 | 26,831.95 | 0.84% | 51,850 |
| Aug 6, 2026 | 27,705.88 | 28,000.00 | 27,411.77 | 28,000.00 | 26,608.35 | -0.21% | 4,600 |
| Aug 4, 2026 | 27,941.18 | 28,058.82 | 27,647.06 | 28,058.82 | 26,664.25 | 0.32% | 20,740 |
| Aug 3, 2026 | 27,705.88 | 28,000.00 | 27,647.06 | 27,970.59 | 26,580.40 | 1.17% | 6,973 |
| Jul 31, 2026 | 27,970.59 | 27,970.59 | 27,647.06 | 27,647.06 | 26,272.95 | -1.05% | 13,090 |
| Jul 30, 2026 | 27,470.59 | 28,088.24 | 27,411.77 | 27,941.18 | 26,552.45 | 1.93% | 17,680 |