HOSE · SZL · stock
Sonadezi Long Thanh Shareholding Company (SZL) stock price history
Every HOSE trading session of Sonadezi Long Thanh Shareholding Company from Sep 9, 2008 to Sep 28, 2026: 4,351 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SZL adjusted close, 2008 to 2026
- ₫30,130
- All time high, 2026
- ₫30,630
- 52 week high, ₫23,870 low
- 4,351
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
SZL key facts
- Sonadezi Long Thanh Shareholding Company (SZL) closed at ₫26,900 on Sep 28, 2026 on HOSE.
- SZL's all time high close is ₫30,130, set on May 7, 2026; its all time low close is ₫1,390 on May 31, 2011.
- SZL's 52 week range is ₫23,870 to ₫30,630.
- SZL returned +9.3% over the year to Sep 28, 2026 and +84.1% over five years.
- Over ten years SZL returned +403%, +17.5% a year compounded.
- SZL's deepest drawdown was -74.8% from Nov 3, 2009 to May 31, 2011.
- DataCedar holds 4,351 daily sessions of SZL history from Sep 9, 2008 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
SZL price chart, 2008 to 2026
SZL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.5% |
| 3 months | -0.5% |
| 6 months | -5.6% |
| Year to date | +2.4% |
| 1 year | +9.3% |
| 3 years | +63.8% |
| 5 years | +84.1% |
| 10 years | +402.8% |
| Since Sep 9, 2008 | +492.5% |
| Compound annual growth, 18.1 years | +10.4% |
SZL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫30,130 on May 7, 2026
- All time low close
- ₫1,390 on May 31, 2011
- 52 week high
- ₫30,630 on May 7, 2026
- 52 week low
- ₫23,870 on Oct 20, 2025
- Deepest drawdown
- -74.8% from Nov 3, 2009 to May 31, 2011, recovered Jul 21, 2016
- Best single session
- +8.1% on Mar 6, 2009
- Worst single session
- -8.9% on Mar 3, 2009
- Volatility, 1 year annualised
- 19.8%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2008
- 5.9×
- Best calendar year
- 2016, +75%
- Worst calendar year
- 2010, -41%
SZL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Sep 9, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫26,270 | ₫30,630 | ₫24,900 | ₫26,900 | +2.4% | 3.7M | 177 |
| 2025 | ₫22,170 | ₫26,830 | ₫18,610 | ₫26,270 | +18.5% | 2.8M | 242 |
| 2024 | ₫18,200 | ₫23,590 | ₫18,150 | ₫22,170 | +21.9% | 1.8M | 249 |
| 2023 | ₫14,780 | ₫19,480 | ₫13,490 | ₫18,180 | +24.3% | 839.6K | 218 |
| 2022 | ₫18,160 | ₫21,400 | ₫12,660 | ₫14,630 | -20.3% | 1.9M | 238 |
| 2021 | ₫14,600 | ₫18,890 | ₫13,010 | ₫18,360 | +26.0% | 4.3M | 249 |
| 2020 | ₫10,920 | ₫15,320 | ₫6,900 | ₫14,570 | +33.4% | 15.5M | 252 |
| 2019 | ₫7,540 | ₫16,560 | ₫7,210 | ₫10,920 | +44.8% | 17.9M | 250 |
| 2018 | ₫8,040 | ₫8,590 | ₫6,770 | ₫7,540 | -9.8% | 1M | 233 |
| 2017 | ₫7,050 | ₫9,470 | ₫6,840 | ₫8,360 | +19.3% | 4.6M | 246 |
| 2016 | ₫3,810 | ₫8,140 | ₫3,650 | ₫7,010 | +75.3% | 4.6M | 245 |
| 2015 | ₫3,220 | ₫4,400 | ₫2,970 | ₫4,000 | +23.8% | 5M | 240 |
| 2014 | ₫2,930 | ₫4,460 | ₫2,670 | ₫3,230 | +10.2% | 11.1M | 247 |
| 2013 | ₫1,810 | ₫3,040 | ₫1,700 | ₫2,930 | +69.4% | 7.2M | 236 |
| 2012 | ₫1,550 | ₫2,370 | ₫1,510 | ₫1,730 | +10.2% | 3.9M | 229 |
| 2011 | ₫2,460 | ₫2,460 | ₫1,340 | ₫1,570 | -34.0% | 7.4M | 243 |
| 2010 | ₫4,220 | ₫5,120 | ₫1,970 | ₫2,380 | -41.4% | 29.5M | 250 |
| 2009 | ₫2,780 | ₫5,570 | ₫1,610 | ₫4,060 | +46.0% | 15.3M | 231 |
| 2008 | ₫4,330 | ₫4,760 | ₫2,520 | ₫2,780 | n/a | 1.9M | 76 |
SZL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫26,900 | -8.5% |
| August 2026 | ₫29,400 | +11.9% |
| July 2026 | ₫26,270 | -2.1% |
| June 2026 | ₫26,830 | -4.0% |
| May 2026 | ₫27,950 | -3.5% |
| April 2026 | ₫28,960 | +3.0% |
| March 2026 | ₫28,120 | +2.9% |
| February 2026 | ₫27,340 | -0.8% |
| January 2026 | ₫27,560 | +4.9% |
| December 2025 | ₫26,270 | +2.2% |
| November 2025 | ₫25,710 | +5.7% |
| October 2025 | ₫24,320 | -2.3% |
About the SZL data
Daily bars. 4,351 sessions from Sep 9, 2008 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 9, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SZL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- SVC Saigon General Service Corporation
- SVD Vu Dang Investment & Trading Joint Stock Company
- SVT Sai Gon Vien Dong Technology Joint Stock Company
- SZC Sonadezi Chau Duc Shareholding Company
- TAL Taseco Land Investment Joint Stock Company
- TBC Thac Ba Hydropower Joint Stock Company
- TCB Vietnam Technological and Commercial Joint Stock Bank
- TCH Hoang Huy Investment Financial Services Joint Stock Company
Common questions
SZL share price history
