Sonadezi Long Thanh Shareholding Company (HOSE:SZL)
Vietnam
· Delayed Price · Currency is VND 47,500
+1,100 (2.37%)
At close: Dec 4, 2025
HOSE:SZL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48,000.00 | 48,000.00 | 47,450.00 | 47,450.00 | 47,450.00 | -0.11% | 501 |
| Dec 4, 2025 | 46,400.00 | 47,500.00 | 46,300.00 | 47,500.00 | 47,500.00 | 2.37% | 5,400 |
| Dec 3, 2025 | 46,300.00 | 46,400.00 | 46,100.00 | 46,400.00 | 46,400.00 | 0.22% | 13,936 |
| Dec 2, 2025 | 46,000.00 | 46,300.00 | 46,000.00 | 46,300.00 | 46,300.00 | - | 5,600 |
| Dec 1, 2025 | 46,000.00 | 46,300.00 | 46,000.00 | 46,300.00 | 46,300.00 | 0.65% | 2,800 |
| Nov 28, 2025 | 46,050.00 | 46,050.00 | 46,000.00 | 46,000.00 | 46,000.00 | - | 3,111 |
| Nov 27, 2025 | 45,600.00 | 46,500.00 | 45,600.00 | 46,000.00 | 46,000.00 | 1.21% | 5,891 |
| Nov 26, 2025 | 45,050.00 | 45,500.00 | 45,000.00 | 45,450.00 | 45,450.00 | 0.55% | 26,314 |
| Nov 25, 2025 | 45,100.00 | 45,400.00 | 45,000.00 | 45,200.00 | 45,200.00 | -0.44% | 5,492 |
| Nov 24, 2025 | 45,000.00 | 45,400.00 | 45,000.00 | 45,400.00 | 45,400.00 | - | 3,700 |
| Nov 21, 2025 | 45,000.00 | 45,400.00 | 45,000.00 | 45,400.00 | 45,400.00 | 0.89% | 7,575 |
| Nov 20, 2025 | 45,000.00 | 45,150.00 | 45,000.00 | 45,000.00 | 45,000.00 | -0.33% | 7,100 |
| Nov 19, 2025 | 45,200.00 | 45,350.00 | 45,150.00 | 45,150.00 | 45,150.00 | - | 8,548 |
| Nov 18, 2025 | 45,000.00 | 45,300.00 | 45,000.00 | 45,150.00 | 45,150.00 | 0.33% | 2,334 |
| Nov 17, 2025 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | - | 10,170 |
| Nov 14, 2025 | 44,050.00 | 45,000.00 | 44,050.00 | 45,000.00 | 45,000.00 | 1.12% | 3,642 |
| Nov 13, 2025 | 44,500.00 | 44,500.00 | 44,500.00 | 44,500.00 | 44,500.00 | - | 100 |
| Nov 12, 2025 | 44,000.00 | 44,500.00 | 44,000.00 | 44,500.00 | 44,500.00 | 0.34% | 6,552 |
| Nov 11, 2025 | 43,800.00 | 44,350.00 | 43,800.00 | 44,350.00 | 44,350.00 | 1.26% | 2,208 |
| Nov 10, 2025 | 43,800.00 | 43,800.00 | 43,500.00 | 43,800.00 | 43,800.00 | - | 6,901 |
| Nov 7, 2025 | 44,000.00 | 44,000.00 | 43,800.00 | 43,800.00 | 43,800.00 | -0.45% | 1,403 |
| Nov 6, 2025 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | - | 2,301 |
| Nov 5, 2025 | 44,000.00 | 44,500.00 | 44,000.00 | 44,000.00 | 44,000.00 | -0.45% | 4,421 |
| Nov 4, 2025 | 43,850.00 | 44,200.00 | 43,850.00 | 44,200.00 | 44,200.00 | 0.80% | 901 |
| Nov 3, 2025 | 43,800.00 | 44,200.00 | 43,800.00 | 43,850.00 | 43,850.00 | 0.80% | 11,500 |
| Oct 31, 2025 | 44,000.00 | 44,250.00 | 43,400.00 | 43,500.00 | 43,500.00 | -2.68% | 3,803 |
| Oct 30, 2025 | 43,550.00 | 44,900.00 | 43,550.00 | 44,700.00 | 44,700.00 | 2.76% | 3,992 |
| Oct 29, 2025 | 43,400.00 | 43,500.00 | 43,400.00 | 43,500.00 | 43,500.00 | 0.23% | 1,607 |
| Oct 28, 2025 | 43,400.00 | 43,400.00 | 43,400.00 | 43,400.00 | 43,400.00 | - | 1,200 |
| Oct 27, 2025 | 43,450.00 | 43,450.00 | 43,200.00 | 43,400.00 | 43,400.00 | - | 4,900 |
| Oct 24, 2025 | 43,400.00 | 43,400.00 | 43,300.00 | 43,400.00 | 43,400.00 | - | 1,314 |
| Oct 23, 2025 | 44,750.00 | 44,750.00 | 43,300.00 | 43,400.00 | 43,400.00 | 0.23% | 3,911 |
| Oct 22, 2025 | 43,050.00 | 43,300.00 | 43,000.00 | 43,300.00 | 43,300.00 | -1.59% | 2,134 |
| Oct 21, 2025 | 42,750.00 | 44,000.00 | 42,750.00 | 44,000.00 | 44,000.00 | 3.04% | 5,901 |
| Oct 20, 2025 | 42,700.00 | 42,700.00 | 42,700.00 | 42,700.00 | 42,700.00 | -2.51% | 606 |
| Oct 15, 2025 | 43,800.00 | 43,800.00 | 43,800.00 | 43,800.00 | 43,800.00 | -2.01% | 1,011 |
| Oct 14, 2025 | 44,700.00 | 44,700.00 | 44,700.00 | 44,700.00 | 44,700.00 | - | 1,000 |
| Oct 13, 2025 | 43,000.00 | 44,700.00 | 43,000.00 | 44,700.00 | 44,700.00 | -0.45% | 7,801 |
| Oct 10, 2025 | 44,600.00 | 44,900.00 | 44,600.00 | 44,900.00 | 44,900.00 | 0.67% | 7,400 |
| Oct 9, 2025 | 44,600.00 | 44,600.00 | 44,600.00 | 44,600.00 | 44,600.00 | - | 601 |
| Oct 8, 2025 | 44,650.00 | 44,650.00 | 44,200.00 | 44,600.00 | 44,600.00 | -0.11% | 12,111 |
| Oct 7, 2025 | 44,650.00 | 44,650.00 | 44,650.00 | 44,650.00 | 44,650.00 | -0.22% | 2,602 |
| Oct 6, 2025 | 44,750.00 | 44,850.00 | 44,000.00 | 44,750.00 | 44,750.00 | - | 2,045 |
| Oct 3, 2025 | 44,700.00 | 44,750.00 | 43,650.00 | 44,750.00 | 44,750.00 | 0.11% | 2,306 |
| Oct 2, 2025 | 44,850.00 | 44,900.00 | 44,700.00 | 44,700.00 | 44,700.00 | -0.33% | 12,211 |
| Oct 1, 2025 | 44,300.00 | 44,850.00 | 44,300.00 | 44,850.00 | 44,850.00 | 0.79% | 6,169 |
| Sep 30, 2025 | 44,300.00 | 44,600.00 | 44,300.00 | 44,500.00 | 44,500.00 | 0.45% | 17,219 |
| Sep 29, 2025 | 44,300.00 | 44,600.00 | 44,300.00 | 44,300.00 | 44,300.00 | 0.68% | 9,540 |
| Sep 26, 2025 | 43,850.00 | 44,200.00 | 43,850.00 | 44,000.00 | 44,000.00 | 0.46% | 6,823 |
| Sep 25, 2025 | 43,750.00 | 44,000.00 | 43,750.00 | 43,800.00 | 43,800.00 | 0.11% | 4,755 |
| Sep 24, 2025 | 43,700.00 | 43,800.00 | 43,400.00 | 43,750.00 | 43,750.00 | 0.81% | 8,300 |
| Sep 23, 2025 | 43,400.00 | 43,400.00 | 43,100.00 | 43,400.00 | 43,400.00 | - | 7,091 |
| Sep 22, 2025 | 43,000.00 | 43,400.00 | 43,000.00 | 43,400.00 | 43,400.00 | 0.93% | 9,021 |
| Sep 19, 2025 | 43,200.00 | 43,300.00 | 43,000.00 | 43,000.00 | 43,000.00 | 0.23% | 1,911 |
| Sep 18, 2025 | 42,700.00 | 42,900.00 | 42,700.00 | 42,900.00 | 42,900.00 | 0.47% | 13,983 |
| Sep 17, 2025 | 42,600.00 | 42,700.00 | 42,400.00 | 42,700.00 | 42,700.00 | 0.23% | 6,115 |
| Sep 16, 2025 | 42,500.00 | 42,700.00 | 42,400.00 | 42,600.00 | 42,600.00 | 0.95% | 1,842 |
| Sep 15, 2025 | 42,500.00 | 42,900.00 | 42,000.00 | 42,200.00 | 42,200.00 | -0.71% | 5,393 |
| Sep 12, 2025 | 42,900.00 | 42,900.00 | 42,500.00 | 42,500.00 | 42,500.00 | - | 5,210 |
| Sep 11, 2025 | 42,650.00 | 42,650.00 | 42,000.00 | 42,500.00 | 42,500.00 | -0.35% | 13,101 |
| Sep 10, 2025 | 42,500.00 | 42,700.00 | 42,500.00 | 42,650.00 | 42,650.00 | 0.35% | 6,678 |
| Sep 9, 2025 | 42,500.00 | 42,500.00 | 42,500.00 | 42,500.00 | 42,500.00 | -1.16% | 1,104 |
| Sep 8, 2025 | 42,700.00 | 43,000.00 | 42,050.00 | 43,000.00 | 43,000.00 | 0.58% | 12,840 |
| Sep 5, 2025 | 42,700.00 | 43,300.00 | 42,500.00 | 42,750.00 | 42,750.00 | -0.12% | 15,571 |
| Sep 4, 2025 | 43,000.00 | 43,000.00 | 42,800.00 | 42,800.00 | 42,800.00 | -0.47% | 9,364 |
| Sep 3, 2025 | 43,500.00 | 43,500.00 | 42,600.00 | 43,000.00 | 43,000.00 | -2.27% | 16,148 |
| Aug 29, 2025 | 43,950.00 | 44,100.00 | 43,100.00 | 44,000.00 | 44,000.00 | 0.23% | 10,568 |
| Aug 28, 2025 | 44,100.00 | 45,000.00 | 43,850.00 | 43,900.00 | 43,900.00 | -8.83% | 24,972 |
| Aug 27, 2025 | 48,550.00 | 48,700.00 | 48,050.00 | 48,150.00 | 45,150.00 | -0.82% | 23,371 |
| Aug 26, 2025 | 49,300.00 | 49,300.00 | 47,950.00 | 48,550.00 | 45,525.08 | 1.36% | 19,057 |
| Aug 25, 2025 | 47,450.00 | 49,600.00 | 47,350.00 | 47,900.00 | 44,915.58 | 2.90% | 19,294 |
| Aug 22, 2025 | 46,100.00 | 47,000.00 | 46,000.00 | 46,550.00 | 43,649.69 | 2.65% | 42,115 |
| Aug 21, 2025 | 48,750.00 | 48,800.00 | 45,350.00 | 45,350.00 | 42,524.45 | -6.97% | 16,113 |
| Aug 20, 2025 | 49,000.00 | 49,000.00 | 47,000.00 | 48,750.00 | 45,712.62 | -0.51% | 17,770 |
| Aug 19, 2025 | 49,400.00 | 49,400.00 | 48,700.00 | 49,000.00 | 45,947.04 | - | 10,825 |
| Aug 18, 2025 | 49,400.00 | 49,400.00 | 48,800.00 | 49,000.00 | 45,947.04 | - | 12,051 |
| Aug 15, 2025 | 49,900.00 | 50,000.00 | 49,000.00 | 49,000.00 | 45,947.04 | -1.01% | 80,121 |
| Aug 14, 2025 | 50,300.00 | 50,300.00 | 48,900.00 | 49,500.00 | 46,415.89 | 1.43% | 48,876 |
| Aug 13, 2025 | 48,950.00 | 49,400.00 | 48,600.00 | 48,800.00 | 45,759.50 | 1.24% | 61,025 |
| Aug 12, 2025 | 48,200.00 | 49,000.00 | 48,000.00 | 48,200.00 | 45,196.88 | 0.42% | 64,235 |
| Aug 11, 2025 | 46,850.00 | 48,150.00 | 45,700.00 | 48,000.00 | 45,009.35 | 5.96% | 55,446 |
| Aug 8, 2025 | 45,250.00 | 45,500.00 | 45,200.00 | 45,300.00 | 42,477.57 | 0.11% | 10,512 |
| Aug 7, 2025 | 44,400.00 | 45,300.00 | 44,400.00 | 45,250.00 | 42,430.69 | 0.67% | 35,814 |
| Aug 6, 2025 | 44,500.00 | 44,950.00 | 44,500.00 | 44,950.00 | 42,149.38 | 1.01% | 815 |
| Aug 5, 2025 | 44,600.00 | 44,950.00 | 44,200.00 | 44,500.00 | 41,727.41 | -0.89% | 37,321 |
| Aug 4, 2025 | 44,700.00 | 44,900.00 | 44,700.00 | 44,900.00 | 42,102.49 | 0.90% | 515 |
| Aug 1, 2025 | 44,200.00 | 44,500.00 | 44,200.00 | 44,500.00 | 41,727.41 | 0.91% | 9,416 |
| Jul 31, 2025 | 44,000.00 | 44,100.00 | 44,000.00 | 44,100.00 | 41,352.34 | 0.23% | 7,920 |
| Jul 30, 2025 | 43,650.00 | 44,000.00 | 43,650.00 | 44,000.00 | 41,258.57 | 0.92% | 1,501 |
| Jul 29, 2025 | 44,850.00 | 44,850.00 | 43,600.00 | 43,600.00 | 40,883.49 | -2.79% | 7,151 |
| Jul 28, 2025 | 44,050.00 | 44,850.00 | 44,050.00 | 44,850.00 | 42,055.61 | 1.82% | 1,008 |
| Jul 25, 2025 | 44,750.00 | 44,750.00 | 44,000.00 | 44,050.00 | 41,305.45 | -1.56% | 2,103 |
| Jul 24, 2025 | 45,000.00 | 45,000.00 | 44,600.00 | 44,750.00 | 41,961.84 | -0.56% | 2,401 |
| Jul 23, 2025 | 44,150.00 | 45,000.00 | 44,150.00 | 45,000.00 | 42,196.26 | 2.16% | 10,136 |
| Jul 22, 2025 | 44,200.00 | 44,200.00 | 44,050.00 | 44,050.00 | 41,305.45 | -1.23% | 3,703 |
| Jul 21, 2025 | 44,100.00 | 44,900.00 | 44,100.00 | 44,600.00 | 41,821.18 | 1.13% | 14,161 |
| Jul 18, 2025 | 44,000.00 | 44,200.00 | 43,950.00 | 44,100.00 | 41,352.34 | 0.23% | 7,582 |
| Jul 17, 2025 | 44,000.00 | 44,000.00 | 43,500.00 | 44,000.00 | 41,258.57 | - | 21,213 |
| Jul 16, 2025 | 43,850.00 | 44,400.00 | 43,850.00 | 44,000.00 | 41,258.57 | 0.34% | 5,923 |
| Jul 15, 2025 | 43,500.00 | 44,500.00 | 43,500.00 | 43,850.00 | 41,117.91 | 0.80% | 8,110 |