Sonadezi Long Thanh Shareholding Company (HOSE:SZL)
Vietnam · Delayed Price · Currency is VND 47,300
+300 (0.64%)
At close: Jul 24, 2026
HOSE:SZL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 46,700.00 | 47,300.00 | 46,700.00 | 47,300.00 | 47,300.00 | 0.64% | 2,300 |
| Jul 23, 2026 | 46,200.00 | 47,000.00 | 45,950.00 | 47,000.00 | 47,000.00 | 0.11% | 10,110 |
| Jul 22, 2026 | 46,700.00 | 46,950.00 | 46,000.00 | 46,950.00 | 46,950.00 | -0.53% | 32,604 |
| Jul 21, 2026 | 47,200.00 | 47,250.00 | 46,700.00 | 47,200.00 | 47,200.00 | - | 32,374 |
| Jul 20, 2026 | 47,000.00 | 47,200.00 | 46,800.00 | 47,200.00 | 47,200.00 | -1.15% | 43,700 |
| Jul 17, 2026 | 47,050.00 | 47,750.00 | 47,000.00 | 47,750.00 | 47,750.00 | -0.31% | 59,470 |
| Jul 16, 2026 | 46,900.00 | 47,950.00 | 46,800.00 | 47,900.00 | 47,900.00 | 0.95% | 13,200 |
| Jul 15, 2026 | 47,400.00 | 47,500.00 | 47,000.00 | 47,450.00 | 47,450.00 | 1.17% | 10,700 |
| Jul 14, 2026 | 48,800.00 | 48,800.00 | 46,900.00 | 46,900.00 | 46,900.00 | -1.47% | 2,374 |
| Jul 13, 2026 | 48,500.00 | 48,500.00 | 46,650.00 | 47,600.00 | 47,600.00 | 1.17% | 20,100 |
| Jul 10, 2026 | 47,700.00 | 47,700.00 | 47,050.00 | 47,050.00 | 47,050.00 | -0.11% | 3,740 |
| Jul 9, 2026 | 47,200.00 | 47,300.00 | 47,100.00 | 47,100.00 | 47,100.00 | -0.84% | 22,992 |
| Jul 8, 2026 | 47,200.00 | 47,750.00 | 47,150.00 | 47,500.00 | 47,500.00 | -0.42% | 18,403 |
| Jul 7, 2026 | 47,350.00 | 47,700.00 | 47,100.00 | 47,700.00 | 47,700.00 | 0.74% | 22,401 |
| Jul 6, 2026 | 48,000.00 | 48,000.00 | 47,200.00 | 47,350.00 | 47,350.00 | -1.35% | 37,001 |
| Jul 3, 2026 | 47,800.00 | 48,000.00 | 47,550.00 | 48,000.00 | 48,000.00 | 0.52% | 68,782 |
| Jul 2, 2026 | 47,800.00 | 48,100.00 | 47,700.00 | 47,750.00 | 47,750.00 | 0.10% | 93,712 |
| Jul 1, 2026 | 47,800.00 | 48,000.00 | 47,600.00 | 47,700.00 | 47,700.00 | -0.63% | 24,300 |
| Jun 30, 2026 | 47,900.00 | 48,000.00 | 47,700.00 | 48,000.00 | 48,000.00 | 0.21% | 35,300 |
| Jun 29, 2026 | 48,000.00 | 48,000.00 | 47,800.00 | 47,900.00 | 47,900.00 | -0.93% | 32,722 |
| Jun 26, 2026 | 47,950.00 | 48,350.00 | 47,850.00 | 48,350.00 | 48,350.00 | 0.83% | 13,624 |
| Jun 25, 2026 | 48,300.00 | 48,300.00 | 47,950.00 | 47,950.00 | 47,950.00 | -0.42% | 48,113 |
| Jun 24, 2026 | 49,050.00 | 49,050.00 | 48,150.00 | 48,150.00 | 48,150.00 | -2.63% | 46,800 |
| Jun 23, 2026 | 49,000.00 | 49,450.00 | 48,500.00 | 49,450.00 | 49,450.00 | 0.92% | 14,871 |
| Jun 22, 2026 | 48,900.00 | 49,000.00 | 48,900.00 | 49,000.00 | 49,000.00 | 0.20% | 4,219 |
| Jun 19, 2026 | 48,800.00 | 48,900.00 | 48,750.00 | 48,900.00 | 48,900.00 | -0.20% | 3,100 |
| Jun 18, 2026 | 48,750.00 | 49,000.00 | 48,700.00 | 49,000.00 | 49,000.00 | 0.51% | 15,800 |
| Jun 17, 2026 | 49,000.00 | 49,000.00 | 48,700.00 | 48,750.00 | 48,750.00 | -1.42% | 6,901 |
| Jun 16, 2026 | 49,000.00 | 49,450.00 | 48,800.00 | 49,450.00 | 49,450.00 | 0.51% | 1,409 |
| Jun 15, 2026 | 48,750.00 | 49,200.00 | 48,650.00 | 49,200.00 | 49,200.00 | 1.03% | 1,801 |
| Jun 12, 2026 | 48,850.00 | 51,500.00 | 48,700.00 | 48,700.00 | 48,700.00 | -0.31% | 15,500 |
| Jun 11, 2026 | 49,350.00 | 49,350.00 | 48,800.00 | 48,850.00 | 48,850.00 | -1.11% | 10,110 |
| Jun 10, 2026 | 48,850.00 | 49,400.00 | 48,700.00 | 49,400.00 | 49,400.00 | 1.13% | 300 |
| Jun 9, 2026 | 50,000.00 | 50,000.00 | 48,800.00 | 48,850.00 | 48,850.00 | -3.08% | 27,710 |
| Jun 8, 2026 | 50,500.00 | 50,500.00 | 49,400.00 | 50,400.00 | 50,400.00 | -0.20% | 2,300 |
| Jun 5, 2026 | 49,700.00 | 50,600.00 | 49,700.00 | 50,500.00 | 50,500.00 | 0.20% | 5,901 |
| Jun 4, 2026 | 49,500.00 | 50,400.00 | 49,300.00 | 50,400.00 | 50,400.00 | 2.23% | 7,700 |
| Jun 3, 2026 | 49,700.00 | 50,000.00 | 49,300.00 | 49,300.00 | 49,300.00 | -1.99% | 8,100 |
| Jun 2, 2026 | 49,700.00 | 50,800.00 | 49,700.00 | 50,300.00 | 50,300.00 | 0.20% | 15,201 |
| Jun 1, 2026 | 49,700.00 | 50,800.00 | 49,700.00 | 50,200.00 | 50,200.00 | 0.40% | 8,735 |
| May 29, 2026 | 51,000.00 | 51,300.00 | 50,000.00 | 50,000.00 | 50,000.00 | -2.91% | 24,700 |
| May 28, 2026 | 51,700.00 | 52,300.00 | 51,400.00 | 51,500.00 | 51,500.00 | -2.28% | 9,510 |
| May 27, 2026 | 53,000.00 | 53,000.00 | 51,700.00 | 52,700.00 | 52,700.00 | -0.57% | 30,609 |
| May 26, 2026 | 52,200.00 | 53,700.00 | 52,200.00 | 53,000.00 | 53,000.00 | 1.53% | 10,702 |
| May 25, 2026 | 51,600.00 | 52,900.00 | 51,600.00 | 52,200.00 | 52,200.00 | 0.38% | 3,900 |
| 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 |