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 |