Sonadezi Long Binh Shareholding Company (HNX:SZB)
Vietnam
· Delayed Price · Currency is VND 43,000
0.00 (0.00%)
At close: Apr 28, 2026
HNX:SZB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 43,000.00 | 43,000.00 | 42,600.00 | 43,000.00 | 43,000.00 | - | 4,802 |
| Apr 24, 2026 | 43,000.00 | 43,000.00 | 42,800.00 | 43,000.00 | 43,000.00 | 0.23% | 5,851 |
| Apr 23, 2026 | 42,700.00 | 43,000.00 | 42,700.00 | 42,900.00 | 42,900.00 | 0.70% | 7,900 |
| Apr 22, 2026 | 42,600.00 | 42,600.00 | 42,600.00 | 42,600.00 | 42,600.00 | - | 1,000 |
| Apr 21, 2026 | 43,000.00 | 44,000.00 | 42,600.00 | 42,600.00 | 42,600.00 | 0.95% | 10,455 |
| Apr 20, 2026 | 42,000.00 | 42,200.00 | 41,900.00 | 42,200.00 | 42,200.00 | 0.48% | 13,232 |
| Apr 17, 2026 | 42,200.00 | 42,200.00 | 42,000.00 | 42,000.00 | 42,000.00 | -0.47% | 4,300 |
| Apr 16, 2026 | 42,200.00 | 42,200.00 | 42,100.00 | 42,200.00 | 42,200.00 | - | 2,616 |
| Apr 15, 2026 | 42,200.00 | 42,400.00 | 42,200.00 | 42,200.00 | 42,200.00 | - | 4,224 |
| Apr 14, 2026 | 42,000.00 | 42,200.00 | 42,000.00 | 42,200.00 | 42,200.00 | 0.48% | 1,501 |
| Apr 13, 2026 | 42,200.00 | 42,200.00 | 42,000.00 | 42,000.00 | 42,000.00 | -0.71% | 4,500 |
| Apr 10, 2026 | 42,200.00 | 42,300.00 | 42,000.00 | 42,300.00 | 42,300.00 | 0.24% | 3,200 |
| Apr 9, 2026 | 42,100.00 | 42,200.00 | 42,100.00 | 42,200.00 | 42,200.00 | 0.48% | 6,600 |
| Apr 8, 2026 | 42,200.00 | 42,500.00 | 41,900.00 | 42,000.00 | 42,000.00 | 0.48% | 11,705 |
| Apr 7, 2026 | 41,900.00 | 41,900.00 | 41,700.00 | 41,800.00 | 41,800.00 | 0.48% | 1,410 |
| Apr 6, 2026 | 41,600.00 | 41,900.00 | 41,500.00 | 41,600.00 | 41,600.00 | - | 2,116 |
| Apr 3, 2026 | 42,000.00 | 42,000.00 | 41,600.00 | 41,600.00 | 41,600.00 | -0.95% | 1,233 |
| Apr 2, 2026 | 42,300.00 | 42,300.00 | 42,000.00 | 42,000.00 | 42,000.00 | -0.71% | 6,712 |
| Apr 1, 2026 | 42,200.00 | 42,500.00 | 42,200.00 | 42,300.00 | 42,300.00 | 0.24% | 12,708 |
| Mar 31, 2026 | 41,700.00 | 42,200.00 | 41,700.00 | 42,200.00 | 42,200.00 | 0.48% | 9,208 |
| Mar 30, 2026 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | - | 6,615 |
| Mar 27, 2026 | 41,600.00 | 42,000.00 | 41,600.00 | 42,000.00 | 42,000.00 | 1.20% | 2,602 |
| Mar 26, 2026 | 41,400.00 | 41,500.00 | 41,100.00 | 41,500.00 | 41,500.00 | 0.24% | 3,506 |
| Mar 25, 2026 | 41,300.00 | 41,600.00 | 41,000.00 | 41,400.00 | 41,400.00 | 0.24% | 5,401 |
| Mar 24, 2026 | 40,600.00 | 42,200.00 | 40,400.00 | 41,300.00 | 41,300.00 | - | 16,411 |
| Mar 23, 2026 | 40,600.00 | 41,500.00 | 40,100.00 | 41,300.00 | 41,300.00 | 1.72% | 14,206 |
| Mar 20, 2026 | 40,400.00 | 40,600.00 | 40,300.00 | 40,600.00 | 40,600.00 | - | 3,376 |
| Mar 19, 2026 | 41,200.00 | 41,200.00 | 40,000.00 | 40,600.00 | 40,600.00 | -1.46% | 10,740 |
| Mar 18, 2026 | 40,600.00 | 42,000.00 | 40,600.00 | 41,200.00 | 41,200.00 | 1.48% | 8,330 |
| Mar 17, 2026 | 39,800.00 | 41,500.00 | 39,500.00 | 40,600.00 | 40,600.00 | 3.84% | 43,481 |
| Mar 13, 2026 | 38,500.00 | 39,100.00 | 38,500.00 | 39,100.00 | 39,100.00 | 0.51% | 500 |
| Mar 12, 2026 | 38,500.00 | 38,900.00 | 38,200.00 | 38,900.00 | 38,900.00 | - | 17,900 |
| Mar 11, 2026 | 39,200.00 | 39,200.00 | 38,500.00 | 38,900.00 | 38,900.00 | 2.10% | 1,500 |
| Mar 10, 2026 | 38,100.00 | 38,100.00 | 38,100.00 | 38,100.00 | 38,100.00 | 0.26% | 400 |
| 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 |