Sonadezi Long Thanh Shareholding Company (HOSE:SZL)
Vietnam
· Delayed Price · Currency is VND 47,850
-600 (-1.24%)
At close: Mar 6, 2026
HOSE:SZL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2026 | 47,000.00 | 47,500.00 | 46,800.00 | 47,250.00 | 47,250.00 | 0.53% | 57,515 |
| Feb 10, 2026 | 47,500.00 | 47,500.00 | 46,500.00 | 47,000.00 | 47,000.00 | -2.08% | 22,100 |
| Feb 9, 2026 | 48,100.00 | 48,100.00 | 48,000.00 | 48,000.00 | 48,000.00 | - | 1,112 |
| Feb 6, 2026 | 48,500.00 | 48,500.00 | 47,700.00 | 48,000.00 | 48,000.00 | -1.03% | 4,801 |
| Feb 5, 2026 | 49,300.00 | 49,300.00 | 48,500.00 | 48,500.00 | 48,500.00 | -1.62% | 900 |
| Feb 4, 2026 | 49,100.00 | 49,300.00 | 48,600.00 | 49,300.00 | 49,300.00 | 1.44% | 1,501 |
| Feb 3, 2026 | 48,200.00 | 49,200.00 | 48,000.00 | 48,600.00 | 48,600.00 | -1.42% | 16,740 |
| Jan 30, 2026 | 48,200.00 | 49,300.00 | 48,000.00 | 49,300.00 | 49,300.00 | 0.61% | 4,124 |
| Jan 29, 2026 | 48,100.00 | 49,000.00 | 48,000.00 | 49,000.00 | 49,000.00 | 1.03% | 2,422 |
| Jan 27, 2026 | 48,200.00 | 49,000.00 | 48,000.00 | 48,500.00 | 48,500.00 | -1.02% | 2,701 |
| Jan 26, 2026 | 49,500.00 | 49,500.00 | 48,550.00 | 49,000.00 | 49,000.00 | -1.01% | 4,125 |
| Jan 23, 2026 | 49,950.00 | 49,950.00 | 49,000.00 | 49,500.00 | 49,500.00 | 1.02% | 7,100 |
| Jan 22, 2026 | 49,500.00 | 50,300.00 | 49,000.00 | 49,000.00 | 49,000.00 | -1.51% | 5,257 |
| Jan 21, 2026 | 50,700.00 | 50,700.00 | 49,500.00 | 49,750.00 | 49,750.00 | -0.50% | 12,942 |
| Jan 20, 2026 | 47,150.00 | 51,000.00 | 47,150.00 | 50,000.00 | 50,000.00 | 4.17% | 22,200 |
| Jan 19, 2026 | 48,000.00 | 48,200.00 | 48,000.00 | 48,000.00 | 48,000.00 | - | 2,326 |
| Jan 16, 2026 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | - | 2,429 |
| Jan 15, 2026 | 48,500.00 | 48,500.00 | 47,950.00 | 48,000.00 | 48,000.00 | - | 7,718 |
| Jan 14, 2026 | 48,100.00 | 48,100.00 | 48,000.00 | 48,000.00 | 48,000.00 | -0.21% | 616 |
| Jan 13, 2026 | 48,100.00 | 48,200.00 | 48,000.00 | 48,100.00 | 48,100.00 | -0.21% | 4,600 |
| Jan 12, 2026 | 48,100.00 | 48,200.00 | 48,100.00 | 48,200.00 | 48,200.00 | - | 2,019 |
| Jan 9, 2026 | 47,600.00 | 48,200.00 | 47,000.00 | 48,200.00 | 48,200.00 | 1.05% | 9,500 |
| Jan 8, 2026 | 47,600.00 | 47,800.00 | 47,600.00 | 47,700.00 | 47,700.00 | 0.21% | 4,301 |
| Jan 7, 2026 | 48,100.00 | 48,100.00 | 47,600.00 | 47,600.00 | 47,600.00 | -1.04% | 2,630 |
| Jan 6, 2026 | 47,900.00 | 48,100.00 | 47,050.00 | 48,100.00 | 48,100.00 | 0.21% | 8,200 |
| Jan 5, 2026 | 47,000.00 | 48,000.00 | 47,000.00 | 48,000.00 | 48,000.00 | 2.13% | 2,500 |
| Dec 31, 2025 | 46,550.00 | 47,100.00 | 46,550.00 | 47,000.00 | 47,000.00 | 1.08% | 14,400 |
| Dec 29, 2025 | 46,500.00 | 46,500.00 | 46,500.00 | 46,500.00 | 46,500.00 | - | 100 |
| Dec 26, 2025 | 45,700.00 | 46,600.00 | 45,600.00 | 46,500.00 | 46,500.00 | - | 15,305 |
| Dec 25, 2025 | 46,600.00 | 46,600.00 | 46,500.00 | 46,500.00 | 46,500.00 | 0.43% | 200 |
| Dec 24, 2025 | 46,600.00 | 46,700.00 | 46,000.00 | 46,300.00 | 46,300.00 | -0.64% | 5,243 |
| Dec 23, 2025 | 46,100.00 | 46,900.00 | 46,100.00 | 46,600.00 | 46,600.00 | 1.08% | 9,301 |
| Dec 22, 2025 | 45,600.00 | 46,100.00 | 45,300.00 | 46,100.00 | 46,100.00 | -0.11% | 11,201 |
| Dec 19, 2025 | 47,500.00 | 47,500.00 | 46,150.00 | 46,150.00 | 46,150.00 | -3.25% | 3,304 |
| Dec 17, 2025 | 47,700.00 | 47,700.00 | 47,700.00 | 47,700.00 | 47,700.00 | -0.42% | 200 |
| Dec 15, 2025 | 46,650.00 | 48,000.00 | 46,600.00 | 47,900.00 | 47,900.00 | 3.01% | 29,603 |
| Dec 12, 2025 | 47,400.00 | 47,400.00 | 46,500.00 | 46,500.00 | 46,500.00 | -1.90% | 1,500 |
| Dec 11, 2025 | 47,400.00 | 47,400.00 | 47,400.00 | 47,400.00 | 47,400.00 | - | 200 |
| Dec 10, 2025 | 47,400.00 | 47,400.00 | 47,400.00 | 47,400.00 | 47,400.00 | 0.11% | 2,000 |
| Dec 9, 2025 | 47,000.00 | 47,350.00 | 47,000.00 | 47,350.00 | 47,350.00 | 0.74% | 6,601 |
| Dec 8, 2025 | 47,300.00 | 47,300.00 | 47,000.00 | 47,000.00 | 47,000.00 | -0.95% | 600 |
| 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 |