Son Ha Sai Gon JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 5,490.00 | 5,490.00 | 5,300.00 | 5,360.00 | 4,626.79 | 248,955 |
| 2022-07-28 | 5,400.00 | 5,490.00 | 5,100.00 | 5,480.00 | 4,730.37 | 38,955 |
| 2022-07-27 | 5,480.00 | 5,480.00 | 5,320.00 | 5,400.00 | 4,661.32 | 8,400 |
| 2022-07-26 | 5,490.00 | 5,490.00 | 5,350.00 | 5,470.00 | 4,721.74 | 6,405 |
| 2022-07-25 | 5,400.00 | 5,470.00 | 5,360.00 | 5,360.00 | 4,626.79 | 13,755 |
| 2022-07-22 | 5,350.00 | 5,550.00 | 5,350.00 | 5,490.00 | 4,739.01 | 42,210 |
| 2022-07-21 | 5,490.00 | 5,600.00 | 5,490.00 | 5,490.00 | 4,739.01 | 23,625 |
| 2022-07-20 | 5,350.00 | 5,490.00 | 5,350.00 | 5,490.00 | 4,739.01 | 35,700 |
| 2022-07-19 | 5,320.00 | 5,490.00 | 5,300.00 | 5,440.00 | 4,695.84 | 20,790 |
| 2022-07-18 | 5,500.00 | 5,500.00 | 5,310.00 | 5,380.00 | 4,644.05 | 12,705 |
| 2022-07-15 | 5,450.00 | 5,500.00 | 5,310.00 | 5,450.00 | 4,704.48 | 48,300 |
| 2022-07-14 | 5,450.00 | 5,450.00 | 5,290.00 | 5,310.00 | 4,583.63 | 7,560 |
| 2022-07-13 | 5,350.00 | 5,400.00 | 5,350.00 | 5,380.00 | 4,644.05 | 36,855 |
| 2022-07-12 | 5,260.00 | 5,450.00 | 5,260.00 | 5,380.00 | 4,644.05 | 106,680 |
| 2022-07-11 | 5,210.00 | 5,340.00 | 5,180.00 | 5,280.00 | 4,557.73 | 37,485 |
| 2022-07-08 | 5,230.00 | 5,290.00 | 5,100.00 | 5,210.00 | 4,497.31 | 12,705 |
| 2022-07-07 | 5,220.00 | 5,250.00 | 5,150.00 | 5,230.00 | 4,514.57 | 8,505 |
| 2022-07-06 | 5,240.00 | 5,240.00 | 5,190.00 | 5,220.00 | 4,505.94 | 14,490 |
| 2022-07-05 | 5,300.00 | 5,370.00 | 5,200.00 | 5,230.00 | 4,514.57 | 38,640 |
| 2022-07-04 | 5,480.00 | 5,480.00 | 5,260.00 | 5,300.00 | 4,575.00 | 9,345 |
| 2022-07-01 | 5,160.00 | 5,350.00 | 5,160.00 | 5,290.00 | 4,566.36 | 41,895 |
| 2022-06-30 | 5,500.00 | 5,500.00 | 5,300.00 | 5,300.00 | 4,575.00 | 29,085 |
| 2022-06-29 | 5,470.00 | 5,670.00 | 5,390.00 | 5,400.00 | 4,661.32 | 46,200 |
| 2022-06-28 | 5,600.00 | 5,600.00 | 5,380.00 | 5,480.00 | 4,730.37 | 55,020 |
| 2022-06-27 | 5,570.00 | 5,570.00 | 5,300.00 | 5,490.00 | 4,739.01 | 39,060 |
| 2022-06-24 | 5,250.00 | 5,420.00 | 5,200.00 | 5,420.00 | 4,678.58 | 105,420 |
| 2022-06-23 | 5,480.00 | 5,480.00 | 5,050.00 | 5,250.00 | 4,531.84 | 3,780 |
| 2022-06-22 | 5,190.00 | 5,240.00 | 5,000.00 | 5,200.00 | 4,488.68 | 15,015 |
| 2022-06-21 | 4,980.00 | 5,390.00 | 4,900.00 | 5,190.00 | 4,480.04 | 84,525 |
| 2022-06-20 | 5,220.00 | 5,600.00 | 5,210.00 | 5,210.00 | 4,497.31 | 75,390 |
| 2022-06-17 | 5,500.00 | 5,600.00 | 5,290.00 | 5,600.00 | 4,833.96 | 120,225 |
| 2022-06-16 | 5,950.00 | 5,950.00 | 5,550.00 | 5,680.00 | 4,903.01 | 31,710 |
| 2022-06-15 | 5,890.00 | 5,890.00 | 5,500.00 | 5,600.00 | 4,833.96 | 45,990 |
| 2022-06-14 | 6,000.00 | 6,000.00 | 5,700.00 | 5,740.00 | 4,954.81 | 72,870 |
| 2022-06-13 | 6,100.00 | 6,330.00 | 5,700.00 | 5,700.00 | 4,920.28 | 61,110 |
| 2022-06-10 | 6,410.00 | 6,500.00 | 6,000.00 | 6,120.00 | 5,282.83 | 143,850 |
| 2022-06-09 | 6,690.00 | 6,690.00 | 6,300.00 | 6,410.00 | 5,533.16 | 33,495 |
| 2022-06-08 | 6,220.00 | 6,750.00 | 6,220.00 | 6,390.00 | 5,515.89 | 31,185 |
| 2022-06-07 | 6,740.00 | 6,740.00 | 6,430.00 | 6,430.00 | 5,550.42 | 62,160 |
| 2022-06-06 | 6,360.00 | 6,700.00 | 6,360.00 | 6,430.00 | 5,550.42 | 15,645 |
| 2022-06-03 | 6,580.00 | 6,600.00 | 6,380.00 | 6,590.00 | 5,688.53 | 19,110 |
| 2022-06-02 | 6,670.00 | 6,690.00 | 6,500.00 | 6,530.00 | 5,636.74 | 42,840 |
| 2022-06-01 | 6,900.00 | 6,900.00 | 6,550.00 | 6,660.00 | 5,748.96 | 9,135 |
| 2022-05-31 | 6,850.00 | 6,900.00 | 6,700.00 | 6,800.00 | 5,869.81 | 54,705 |
| 2022-05-30 | 6,800.00 | 6,900.00 | 6,800.00 | 6,850.00 | 5,912.97 | 50,295 |
| 2022-05-27 | 6,890.00 | 6,990.00 | 6,800.00 | 6,980.00 | 6,025.18 | 60,585 |
| 2022-05-26 | 7,000.00 | 7,000.00 | 6,700.00 | 6,890.00 | 5,947.49 | 34,650 |
| 2022-05-25 | 6,500.00 | 6,800.00 | 6,500.00 | 6,800.00 | 5,869.81 | 41,265 |
| 2022-05-24 | 6,600.00 | 6,600.00 | 6,320.00 | 6,500.00 | 5,610.84 | 21,735 |
| 2022-05-23 | 6,700.00 | 6,750.00 | 6,400.00 | 6,600.00 | 5,697.16 | 17,430 |
| 2022-05-20 | 6,330.00 | 6,990.00 | 6,330.00 | 6,700.00 | 5,783.49 | 38,325 |
| 2022-05-19 | 6,610.00 | 6,740.00 | 6,400.00 | 6,740.00 | 5,818.01 | 50,295 |
| 2022-05-18 | 6,790.00 | 7,000.00 | 6,650.00 | 6,720.00 | 5,800.75 | 27,195 |
| 2022-05-17 | 6,510.00 | 6,690.00 | 6,270.00 | 6,670.00 | 5,757.59 | 42,840 |
| 2022-05-16 | 6,500.00 | 6,500.00 | 5,820.00 | 6,300.00 | 5,438.20 | 21,000 |
| 2022-05-13 | 6,290.00 | 6,960.00 | 6,200.00 | 6,200.00 | 5,351.88 | 77,595 |
| 2022-05-12 | 7,190.00 | 7,190.00 | 6,600.00 | 6,600.00 | 5,697.16 | 35,490 |
| 2022-05-11 | 7,000.00 | 7,000.00 | 6,680.00 | 7,000.00 | 6,042.45 | 66,255 |
| 2022-05-10 | 6,320.00 | 6,700.00 | 6,320.00 | 6,680.00 | 5,766.22 | 38,220 |
| 2022-05-09 | 7,000.00 | 7,000.00 | 6,680.00 | 6,790.00 | 5,861.17 | 154,140 |
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.