Sonadezi Long Thanh Shareholding Company (HOSE:SZL)
Vietnam · Delayed Price · Currency is VND 52,400
+600 (1.16%)
At close: May 4, 2026
HOSE:SZL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |