Son Ha Sai Gon JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-25 | 4,730.00 | 4,730.00 | 4,390.00 | 4,400.00 | 4,190.48 | 102,795 |
| 2022-10-24 | 4,850.00 | 4,850.00 | 4,460.00 | 4,720.00 | 4,495.24 | 19,425 |
| 2022-10-21 | 4,730.00 | 4,910.00 | 4,610.00 | 4,790.00 | 4,561.91 | 65,520 |
| 2022-10-20 | 5,300.00 | 5,360.00 | 5,300.00 | 5,340.00 | 4,609.52 | 86,520 |
| 2022-10-19 | 5,330.00 | 5,370.00 | 5,210.00 | 5,350.00 | 4,618.16 | 97,335 |
| 2022-10-18 | 5,390.00 | 5,390.00 | 5,210.00 | 5,210.00 | 4,497.31 | 91,770 |
| 2022-10-17 | 5,300.00 | 5,320.00 | 5,030.00 | 5,280.00 | 4,557.73 | 72,135 |
| 2022-10-14 | 5,130.00 | 5,300.00 | 5,100.00 | 5,300.00 | 4,575.00 | 57,855 |
| 2022-10-13 | 5,080.00 | 5,090.00 | 5,000.00 | 5,010.00 | 4,324.67 | 28,665 |
| 2022-10-12 | 4,950.00 | 5,090.00 | 4,850.00 | 5,000.00 | 4,316.03 | 27,405 |
| 2022-10-11 | 5,000.00 | 5,160.00 | 4,800.00 | 4,810.00 | 4,152.02 | 41,265 |
| 2022-10-10 | 4,900.00 | 5,190.00 | 4,800.00 | 5,140.00 | 4,436.88 | 77,700 |
| 2022-10-07 | 5,190.00 | 5,190.00 | 4,890.00 | 5,090.00 | 4,393.72 | 47,460 |
| 2022-10-06 | 5,320.00 | 5,420.00 | 5,190.00 | 5,190.00 | 4,480.04 | 43,575 |
| 2022-10-05 | 5,200.00 | 5,350.00 | 5,190.00 | 5,320.00 | 4,592.26 | 89,040 |
| 2022-10-04 | 5,400.00 | 5,400.00 | 5,180.00 | 5,190.00 | 4,480.04 | 17,850 |
| 2022-10-03 | 5,370.00 | 5,370.00 | 5,210.00 | 5,210.00 | 4,497.31 | 55,860 |
| 2022-09-30 | 5,190.00 | 5,450.00 | 5,190.00 | 5,380.00 | 4,644.05 | 45,465 |
| 2022-09-29 | 5,420.00 | 5,500.00 | 5,420.00 | 5,430.00 | 4,687.21 | 8,400 |
| 2022-09-28 | 5,280.00 | 5,580.00 | 5,280.00 | 5,420.00 | 4,678.58 | 98,910 |
| 2022-09-27 | 5,300.00 | 5,300.00 | 5,100.00 | 5,220.00 | 4,505.94 | 20,580 |
| 2022-09-26 | 5,300.00 | 5,300.00 | 5,100.00 | 5,200.00 | 4,488.68 | 62,790 |
| 2022-09-23 | 5,440.00 | 5,440.00 | 5,300.00 | 5,300.00 | 4,575.00 | 10,605 |
| 2022-09-22 | 5,300.00 | 5,380.00 | 5,270.00 | 5,300.00 | 4,575.00 | 87,255 |
| 2022-09-21 | 5,300.00 | 5,390.00 | 5,210.00 | 5,390.00 | 4,652.68 | 25,200 |
| 2022-09-20 | 5,450.00 | 5,450.00 | 5,200.00 | 5,300.00 | 4,575.00 | 22,260 |
| 2022-09-19 | 5,440.00 | 5,500.00 | 5,300.00 | 5,300.00 | 4,575.00 | 33,495 |
| 2022-09-16 | 5,400.00 | 5,480.00 | 5,380.00 | 5,450.00 | 4,704.48 | 130,410 |
| 2022-09-15 | 5,450.00 | 5,450.00 | 5,380.00 | 5,450.00 | 4,704.48 | 93,030 |
| 2022-09-14 | 5,490.00 | 5,490.00 | 5,390.00 | 5,400.00 | 4,661.32 | 68,460 |
| 2022-09-13 | 5,570.00 | 5,570.00 | 5,470.00 | 5,480.00 | 4,730.37 | 81,375 |
| 2022-09-12 | 5,510.00 | 5,510.00 | 5,450.00 | 5,480.00 | 4,730.37 | 49,140 |
| 2022-09-09 | 5,440.00 | 5,510.00 | 5,380.00 | 5,510.00 | 4,756.27 | 10,080 |
| 2022-09-08 | 5,430.00 | 5,470.00 | 5,400.00 | 5,440.00 | 4,695.84 | 60,165 |
| 2022-09-07 | 5,550.00 | 5,570.00 | 5,410.00 | 5,500.00 | 4,747.64 | 74,025 |
| 2022-09-06 | 5,520.00 | 5,600.00 | 5,500.00 | 5,510.00 | 4,756.27 | 89,145 |
| 2022-09-05 | 5,500.00 | 5,560.00 | 5,480.00 | 5,510.00 | 4,756.27 | 74,550 |
| 2022-08-31 | 5,430.00 | 5,580.00 | 5,430.00 | 5,460.00 | 4,713.11 | 8,400 |
| 2022-08-30 | 5,520.00 | 5,520.00 | 5,420.00 | 5,420.00 | 4,678.58 | 225,855 |
| 2022-08-29 | 5,520.00 | 5,530.00 | 5,400.00 | 5,500.00 | 4,747.64 | 99,330 |
| 2022-08-26 | 5,700.00 | 5,700.00 | 5,530.00 | 5,570.00 | 4,808.06 | 20,160 |
| 2022-08-25 | 5,600.00 | 5,680.00 | 5,600.00 | 5,630.00 | 4,859.85 | 64,470 |
| 2022-08-24 | 5,550.00 | 5,690.00 | 5,550.00 | 5,600.00 | 4,833.96 | 38,115 |
| 2022-08-23 | 5,360.00 | 5,550.00 | 5,360.00 | 5,550.00 | 4,790.80 | 34,650 |
| 2022-08-22 | 5,520.00 | 5,600.00 | 5,440.00 | 5,450.00 | 4,704.48 | 42,105 |
| 2022-08-19 | 5,600.00 | 5,600.00 | 5,500.00 | 5,520.00 | 4,764.90 | 118,650 |
| 2022-08-18 | 5,600.00 | 5,680.00 | 5,460.00 | 5,600.00 | 4,833.96 | 46,725 |
| 2022-08-17 | 5,710.00 | 5,720.00 | 5,620.00 | 5,690.00 | 4,911.65 | 46,305 |
| 2022-08-16 | 5,770.00 | 5,770.00 | 5,620.00 | 5,720.00 | 4,937.54 | 100,800 |
| 2022-08-15 | 5,610.00 | 5,750.00 | 5,610.00 | 5,700.00 | 4,920.28 | 109,095 |
| 2022-08-12 | 5,540.00 | 5,700.00 | 5,520.00 | 5,590.00 | 4,825.33 | 103,950 |
| 2022-08-11 | 5,720.00 | 5,780.00 | 5,590.00 | 5,600.00 | 4,833.96 | 177,135 |
| 2022-08-10 | 5,810.00 | 5,810.00 | 5,550.00 | 5,690.00 | 4,911.65 | 119,700 |
| 2022-08-09 | 5,800.00 | 5,880.00 | 5,760.00 | 5,820.00 | 5,023.86 | 115,080 |
| 2022-08-08 | 5,650.00 | 5,830.00 | 5,650.00 | 5,800.00 | 5,006.60 | 320,250 |
| 2022-08-05 | 5,400.00 | 5,660.00 | 5,400.00 | 5,600.00 | 4,833.96 | 348,390 |
| 2022-08-04 | 5,500.00 | 5,500.00 | 5,450.00 | 5,460.00 | 4,713.11 | 82,320 |
| 2022-08-03 | 5,470.00 | 5,500.00 | 5,420.00 | 5,460.00 | 4,713.11 | 104,895 |
| 2022-08-02 | 5,490.00 | 5,490.00 | 5,360.00 | 5,480.00 | 4,730.37 | 48,090 |
| 2022-08-01 | 5,430.00 | 5,460.00 | 5,380.00 | 5,410.00 | 4,669.95 | 67,620 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-10-21 | 500.0000 VND |
| 2020-11-11 | 315.0000 VND |
| 2019-10-11 | 550.0001 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.