Sonadezi Long Binh Shareholding Company (HNX:SZB)
Vietnam
· Delayed Price · Currency is VND 39,600
+600 (1.54%)
At close: Mar 6, 2026
HNX:SZB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 39,500.00 | 39,500.00 | 36,000.00 | 38,000.00 | 38,000.00 | -4.04% | 10,301 |
| Mar 6, 2026 | 39,000.00 | 39,600.00 | 39,000.00 | 39,600.00 | 39,600.00 | 1.54% | 19,900 |
| Mar 5, 2026 | 39,200.00 | 39,500.00 | 39,000.00 | 39,000.00 | 39,000.00 | - | 1,100 |
| Mar 4, 2026 | 39,200.00 | 39,200.00 | 39,000.00 | 39,000.00 | 39,000.00 | -0.51% | 208 |
| Mar 3, 2026 | 39,200.00 | 39,200.00 | 39,200.00 | 39,200.00 | 39,200.00 | -0.25% | 132 |
| Mar 2, 2026 | 39,100.00 | 39,300.00 | 38,500.00 | 39,300.00 | 39,300.00 | -1.01% | 704 |
| Feb 26, 2026 | 39,600.00 | 39,900.00 | 39,300.00 | 39,700.00 | 39,700.00 | 1.28% | 3,300 |
| Feb 25, 2026 | 39,500.00 | 39,500.00 | 39,200.00 | 39,200.00 | 39,200.00 | 0.51% | 2,700 |
| Feb 24, 2026 | 39,100.00 | 39,100.00 | 39,000.00 | 39,000.00 | 39,000.00 | -0.51% | 3,501 |
| Feb 23, 2026 | 39,400.00 | 39,500.00 | 39,200.00 | 39,200.00 | 39,200.00 | -0.51% | 2,200 |
| Feb 11, 2026 | 38,800.00 | 39,400.00 | 38,800.00 | 39,400.00 | 39,400.00 | 1.55% | 3,700 |
| Feb 10, 2026 | 38,800.00 | 38,800.00 | 38,800.00 | 38,800.00 | 38,800.00 | - | 10,000 |
| Feb 9, 2026 | 38,700.00 | 38,800.00 | 38,700.00 | 38,800.00 | 38,800.00 | 0.26% | 800 |
| Feb 6, 2026 | 38,800.00 | 38,800.00 | 38,300.00 | 38,700.00 | 38,700.00 | -0.51% | 1,300 |
| Feb 5, 2026 | 39,200.00 | 39,200.00 | 38,800.00 | 38,900.00 | 38,900.00 | -0.77% | 6,000 |
| Feb 4, 2026 | 39,200.00 | 39,300.00 | 39,000.00 | 39,200.00 | 39,200.00 | - | 3,400 |
| Feb 3, 2026 | 38,500.00 | 39,200.00 | 38,500.00 | 39,200.00 | 39,200.00 | 2.35% | 22,201 |
| Feb 2, 2026 | 38,800.00 | 38,800.00 | 38,000.00 | 38,300.00 | 38,300.00 | -1.54% | 5,100 |
| Jan 30, 2026 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 1.04% | 501 |
| Jan 29, 2026 | 38,400.00 | 38,500.00 | 38,300.00 | 38,500.00 | 38,500.00 | 0.52% | 1,501 |
| Jan 28, 2026 | 38,500.00 | 38,500.00 | 38,300.00 | 38,300.00 | 38,300.00 | -0.52% | 9,400 |
| Jan 27, 2026 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | - | 1,500 |
| Jan 26, 2026 | 39,000.00 | 39,000.00 | 38,500.00 | 38,500.00 | 38,500.00 | -3.02% | 4,501 |
| Jan 23, 2026 | 39,700.00 | 39,700.00 | 39,700.00 | 39,700.00 | 39,700.00 | - | 3,000 |
| Jan 22, 2026 | 40,000.00 | 40,400.00 | 39,000.00 | 39,700.00 | 39,700.00 | 1.53% | 8,222 |
| Jan 21, 2026 | 39,100.00 | 39,100.00 | 39,100.00 | 39,100.00 | 39,100.00 | -1.01% | 3,678 |
| Jan 20, 2026 | 38,500.00 | 40,900.00 | 38,500.00 | 39,500.00 | 39,500.00 | 4.22% | 45,261 |
| Jan 19, 2026 | 37,800.00 | 38,000.00 | 37,700.00 | 37,900.00 | 37,900.00 | 0.26% | 8,700 |
| Jan 16, 2026 | 38,500.00 | 38,500.00 | 37,800.00 | 37,800.00 | 37,800.00 | -0.53% | 846 |
| Jan 15, 2026 | 38,000.00 | 38,000.00 | 37,800.00 | 38,000.00 | 38,000.00 | -0.52% | 2,744 |
| Jan 14, 2026 | 37,600.00 | 38,700.00 | 37,600.00 | 38,200.00 | 38,200.00 | 1.60% | 305 |
| Jan 13, 2026 | 37,600.00 | 37,600.00 | 37,600.00 | 37,600.00 | 37,600.00 | 0.27% | 332 |
| Jan 12, 2026 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | - | 1,000 |
| Jan 9, 2026 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | - | 200 |
| Jan 8, 2026 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | - | 600 |
| Jan 7, 2026 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | - | 400 |
| Jan 6, 2026 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 0.54% | 1,100 |
| Jan 5, 2026 | 37,500.00 | 37,500.00 | 37,300.00 | 37,300.00 | 37,300.00 | -0.53% | 2,900 |
| Dec 31, 2025 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | - | 8,400 |
| Dec 30, 2025 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 0.54% | 100 |
| Dec 29, 2025 | 37,300.00 | 37,300.00 | 37,300.00 | 37,300.00 | 37,300.00 | - | 200 |
| Dec 26, 2025 | 37,300.00 | 37,300.00 | 37,300.00 | 37,300.00 | 37,300.00 | -0.53% | 2,700 |
| Dec 25, 2025 | 37,600.00 | 37,600.00 | 37,500.00 | 37,500.00 | 37,500.00 | - | 800 |
| Dec 24, 2025 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | - | 204 |
| Dec 22, 2025 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | - | 5,110 |
| Dec 19, 2025 | 38,100.00 | 38,100.00 | 37,500.00 | 37,500.00 | 37,500.00 | -1.32% | 3,104 |
| Dec 17, 2025 | 37,900.00 | 38,000.00 | 37,900.00 | 38,000.00 | 38,000.00 | 1.60% | 1,300 |
| Dec 16, 2025 | 37,600.00 | 37,800.00 | 37,400.00 | 37,400.00 | 37,400.00 | 0.27% | 3,200 |
| Dec 15, 2025 | 36,800.00 | 37,300.00 | 36,800.00 | 37,300.00 | 37,300.00 | 2.19% | 818 |
| Dec 12, 2025 | 37,300.00 | 37,300.00 | 36,500.00 | 36,500.00 | 36,500.00 | -2.41% | 2,800 |
| Dec 11, 2025 | 37,500.00 | 37,500.00 | 37,400.00 | 37,400.00 | 37,400.00 | -0.27% | 400 |
| Dec 10, 2025 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | - | 500 |
| Dec 9, 2025 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | - | 1,700 |
| Dec 8, 2025 | 38,300.00 | 38,700.00 | 37,500.00 | 37,500.00 | 37,500.00 | - | 1,902 |
| Dec 2, 2025 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | - | 500 |
| Dec 1, 2025 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 0.81% | 2,002 |
| Nov 28, 2025 | 37,500.00 | 37,500.00 | 37,200.00 | 37,200.00 | 37,200.00 | -1.33% | 1,800 |
| Nov 27, 2025 | 37,700.00 | 37,700.00 | 37,700.00 | 37,700.00 | 37,700.00 | 0.27% | 100 |
| Nov 26, 2025 | 37,600.00 | 37,600.00 | 37,600.00 | 37,600.00 | 37,600.00 | - | 1,300 |
| Nov 25, 2025 | 37,300.00 | 37,600.00 | 37,300.00 | 37,600.00 | 37,600.00 | 0.53% | 202 |
| Nov 24, 2025 | 37,400.00 | 37,400.00 | 37,400.00 | 37,400.00 | 37,400.00 | - | 1,300 |
| Nov 21, 2025 | 37,400.00 | 37,400.00 | 37,300.00 | 37,400.00 | 37,400.00 | -1.06% | 301 |
| Nov 18, 2025 | 37,800.00 | 37,800.00 | 37,800.00 | 37,800.00 | 37,800.00 | 0.27% | 501 |
| Nov 14, 2025 | 37,400.00 | 37,700.00 | 37,300.00 | 37,700.00 | 37,700.00 | 0.80% | 802 |
| Nov 13, 2025 | 37,400.00 | 37,400.00 | 37,400.00 | 37,400.00 | 37,400.00 | - | 501 |
| Nov 12, 2025 | 37,500.00 | 37,500.00 | 37,400.00 | 37,400.00 | 37,400.00 | - | 300 |
| Nov 11, 2025 | 37,700.00 | 37,700.00 | 37,400.00 | 37,400.00 | 37,400.00 | -1.06% | 3,000 |
| Nov 10, 2025 | 37,800.00 | 37,800.00 | 37,800.00 | 37,800.00 | 37,800.00 | 1.34% | 500 |
| Nov 7, 2025 | 37,400.00 | 37,400.00 | 37,300.00 | 37,300.00 | 37,300.00 | -0.27% | 3,106 |
| Nov 5, 2025 | 37,400.00 | 37,400.00 | 37,400.00 | 37,400.00 | 37,400.00 | - | 300 |
| Nov 4, 2025 | 37,400.00 | 37,400.00 | 37,400.00 | 37,400.00 | 37,400.00 | - | 200 |
| Nov 3, 2025 | 37,400.00 | 37,400.00 | 37,400.00 | 37,400.00 | 37,400.00 | - | 100 |
| Oct 31, 2025 | 37,400.00 | 37,400.00 | 37,400.00 | 37,400.00 | 37,400.00 | - | 3,000 |
| Oct 30, 2025 | 37,200.00 | 37,400.00 | 37,200.00 | 37,400.00 | 37,400.00 | 0.54% | 4,400 |
| Oct 29, 2025 | 37,100.00 | 37,200.00 | 37,100.00 | 37,200.00 | 37,200.00 | 0.27% | 1,100 |
| Oct 28, 2025 | 37,200.00 | 37,200.00 | 37,100.00 | 37,100.00 | 37,100.00 | -0.27% | 3,600 |
| Oct 24, 2025 | 37,200.00 | 37,200.00 | 37,200.00 | 37,200.00 | 37,200.00 | - | 300 |
| Oct 23, 2025 | 37,500.00 | 37,500.00 | 37,200.00 | 37,200.00 | 37,200.00 | -0.80% | 12,800 |
| Oct 22, 2025 | 37,600.00 | 37,600.00 | 37,500.00 | 37,500.00 | 37,500.00 | -0.27% | 1,000 |
| Oct 21, 2025 | 37,500.00 | 37,600.00 | 37,500.00 | 37,600.00 | 37,600.00 | - | 8,948 |
| Oct 20, 2025 | 37,600.00 | 37,600.00 | 37,600.00 | 37,600.00 | 37,600.00 | - | 3,700 |
| Oct 17, 2025 | 37,600.00 | 37,600.00 | 37,600.00 | 37,600.00 | 37,600.00 | -0.79% | 100 |
| Oct 16, 2025 | 37,900.00 | 37,900.00 | 37,900.00 | 37,900.00 | 37,900.00 | - | 500 |
| Oct 15, 2025 | 37,800.00 | 37,900.00 | 37,800.00 | 37,900.00 | 37,900.00 | 0.26% | 300 |
| Oct 14, 2025 | 37,900.00 | 37,900.00 | 37,600.00 | 37,800.00 | 37,800.00 | - | 629 |
| Oct 13, 2025 | 37,800.00 | 37,800.00 | 37,800.00 | 37,800.00 | 37,800.00 | 0.53% | 1,410 |
| Oct 10, 2025 | 37,800.00 | 37,800.00 | 37,600.00 | 37,600.00 | 37,600.00 | -0.53% | 3,000 |
| Oct 9, 2025 | 37,500.00 | 37,800.00 | 37,500.00 | 37,800.00 | 37,800.00 | 0.80% | 625 |
| Oct 7, 2025 | 37,800.00 | 37,800.00 | 37,500.00 | 37,500.00 | 37,500.00 | -0.79% | 5,509 |
| Oct 3, 2025 | 37,700.00 | 37,800.00 | 37,700.00 | 37,800.00 | 37,800.00 | - | 200 |
| Oct 2, 2025 | 37,800.00 | 37,800.00 | 37,500.00 | 37,800.00 | 37,800.00 | -0.26% | 1,000 |
| Oct 1, 2025 | 37,900.00 | 37,900.00 | 37,900.00 | 37,900.00 | 37,900.00 | - | 4,824 |
| Sep 29, 2025 | 37,700.00 | 37,900.00 | 37,200.00 | 37,900.00 | 37,900.00 | 0.53% | 1,800 |
| Sep 26, 2025 | 37,500.00 | 37,700.00 | 37,500.00 | 37,700.00 | 37,700.00 | -0.53% | 401 |
| Sep 25, 2025 | 37,900.00 | 37,900.00 | 37,900.00 | 37,900.00 | 37,900.00 | - | 102 |
| Sep 24, 2025 | 37,900.00 | 37,900.00 | 37,900.00 | 37,900.00 | 37,900.00 | - | 6,860 |
| Sep 23, 2025 | 37,100.00 | 37,900.00 | 37,100.00 | 37,900.00 | 37,900.00 | 2.16% | 5,000 |
| Sep 22, 2025 | 37,100.00 | 37,100.00 | 37,100.00 | 37,100.00 | 37,100.00 | - | 1,001 |
| Sep 19, 2025 | 37,100.00 | 37,100.00 | 37,100.00 | 37,100.00 | 37,100.00 | - | 2,202 |
| Sep 18, 2025 | 37,100.00 | 37,100.00 | 37,100.00 | 37,100.00 | 37,100.00 | - | 503 |