Sonadezi Long Thanh Shareholding Company (HOSE:SZL)
Vietnam · Delayed Price · Currency is VND 52,000
-800 (-1.52%)
At close: May 22, 2026
HOSE:SZL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 52,000.00 | 53,400.00 | 51,900.00 | 52,000.00 | 52,000.00 | -1.52% | 8,939 |
| May 21, 2026 | 52,000.00 | 53,100.00 | 52,000.00 | 52,800.00 | 52,800.00 | - | 7,624 |
| May 20, 2026 | 53,000.00 | 53,000.00 | 51,400.00 | 52,800.00 | 52,800.00 | -0.38% | 16,001 |
| May 19, 2026 | 53,400.00 | 53,800.00 | 52,900.00 | 53,000.00 | 53,000.00 | -0.75% | 13,622 |
| May 18, 2026 | 53,200.00 | 54,500.00 | 53,200.00 | 53,400.00 | 53,400.00 | -0.74% | 3,815 |
| May 15, 2026 | 52,700.00 | 53,900.00 | 52,700.00 | 53,800.00 | 53,800.00 | - | 8,419 |
| May 14, 2026 | 52,700.00 | 53,800.00 | 52,600.00 | 53,800.00 | 53,800.00 | 0.37% | 6,000 |
| May 13, 2026 | 52,400.00 | 53,600.00 | 52,300.00 | 53,600.00 | 53,600.00 | 0.19% | 17,140 |
| May 12, 2026 | 52,600.00 | 53,600.00 | 52,600.00 | 53,500.00 | 53,500.00 | 0.94% | 6,412 |
| May 11, 2026 | 54,300.00 | 54,300.00 | 53,000.00 | 53,000.00 | 53,000.00 | -1.30% | 10,818 |
| May 8, 2026 | 54,400.00 | 54,400.00 | 53,700.00 | 53,700.00 | 53,700.00 | -0.37% | 7,425 |
| May 7, 2026 | 54,300.00 | 54,800.00 | 53,700.00 | 53,900.00 | 53,900.00 | 0.37% | 6,243 |
| May 6, 2026 | 53,800.00 | 53,800.00 | 53,300.00 | 53,700.00 | 53,700.00 | 1.32% | 11,500 |
| May 5, 2026 | 52,900.00 | 53,300.00 | 52,600.00 | 53,000.00 | 53,000.00 | 1.15% | 20,500 |
| May 4, 2026 | 52,500.00 | 52,600.00 | 51,800.00 | 52,400.00 | 52,400.00 | 1.16% | 12,112 |
| Apr 29, 2026 | 51,500.00 | 51,800.00 | 51,300.00 | 51,800.00 | 51,800.00 | 0.97% | 3,900 |
| Apr 28, 2026 | 51,100.00 | 51,600.00 | 51,000.00 | 51,300.00 | 51,300.00 | 0.59% | 8,406 |
| Apr 24, 2026 | 50,500.00 | 51,000.00 | 50,300.00 | 51,000.00 | 51,000.00 | 0.20% | 30,009 |
| Apr 23, 2026 | 51,000.00 | 51,600.00 | 50,400.00 | 50,900.00 | 50,900.00 | - | 50,100 |
| Apr 22, 2026 | 51,100.00 | 51,500.00 | 50,600.00 | 50,900.00 | 50,900.00 | -0.78% | 10,019 |
| Apr 21, 2026 | 53,000.00 | 53,000.00 | 51,300.00 | 51,300.00 | 51,300.00 | -1.35% | 20,917 |
| Apr 20, 2026 | 50,800.00 | 53,000.00 | 50,200.00 | 52,000.00 | 52,000.00 | 4.94% | 58,233 |
| Apr 17, 2026 | 49,000.00 | 49,800.00 | 49,000.00 | 49,550.00 | 49,550.00 | 1.12% | 72,125 |
| Apr 16, 2026 | 48,600.00 | 49,000.00 | 48,600.00 | 49,000.00 | 49,000.00 | 0.82% | 39,600 |
| Apr 15, 2026 | 48,800.00 | 49,000.00 | 48,600.00 | 48,600.00 | 48,600.00 | - | 110,970 |
| Apr 14, 2026 | 48,700.00 | 49,350.00 | 48,600.00 | 48,600.00 | 48,600.00 | - | 49,670 |
| Apr 13, 2026 | 49,200.00 | 49,200.00 | 48,600.00 | 48,600.00 | 48,600.00 | - | 31,000 |
| Apr 10, 2026 | 48,500.00 | 48,750.00 | 48,500.00 | 48,600.00 | 48,600.00 | - | 65,600 |
| Apr 9, 2026 | 48,600.00 | 48,950.00 | 48,500.00 | 48,600.00 | 48,600.00 | - | 12,920 |
| Apr 8, 2026 | 50,300.00 | 50,300.00 | 48,350.00 | 48,600.00 | 48,600.00 | 0.52% | 32,800 |
| Apr 7, 2026 | 48,600.00 | 48,900.00 | 48,200.00 | 48,350.00 | 48,350.00 | -1.33% | 27,701 |
| Apr 6, 2026 | 50,000.00 | 50,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | -2.00% | 13,761 |
| Apr 3, 2026 | 50,200.00 | 50,200.00 | 49,500.00 | 50,000.00 | 50,000.00 | -0.60% | 20,321 |
| Apr 2, 2026 | 50,300.00 | 50,400.00 | 50,100.00 | 50,300.00 | 50,300.00 | - | 18,181 |
| Apr 1, 2026 | 50,300.00 | 50,900.00 | 50,300.00 | 50,300.00 | 50,300.00 | - | 28,407 |
| Mar 31, 2026 | 50,800.00 | 50,800.00 | 50,300.00 | 50,300.00 | 50,300.00 | -0.98% | 32,898 |
| Mar 30, 2026 | 51,000.00 | 52,000.00 | 50,700.00 | 50,800.00 | 50,800.00 | -0.39% | 37,900 |
| Mar 27, 2026 | 49,000.00 | 51,000.00 | 48,500.00 | 51,000.00 | 51,000.00 | 6.25% | 73,149 |
| Mar 26, 2026 | 47,800.00 | 48,000.00 | 47,700.00 | 48,000.00 | 48,000.00 | - | 2,302 |
| Mar 25, 2026 | 47,700.00 | 48,000.00 | 47,700.00 | 48,000.00 | 48,000.00 | 2.13% | 2,056 |
| Mar 24, 2026 | 47,000.00 | 47,000.00 | 46,700.00 | 47,000.00 | 47,000.00 | - | 19,806 |
| Mar 23, 2026 | 48,100.00 | 48,100.00 | 46,750.00 | 47,000.00 | 47,000.00 | -2.49% | 6,759 |
| 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 |