Son Ha Sai Gon JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 7,120.00 | 7,200.00 | 7,000.00 | 7,180.00 | 6,197.82 | 34,440 |
| 2022-05-05 | 7,400.00 | 7,450.00 | 7,190.00 | 7,210.00 | 6,223.72 | 31,815 |
| 2022-05-04 | 7,490.00 | 7,490.00 | 7,130.00 | 7,450.00 | 6,430.89 | 32,655 |
| 2022-04-29 | 7,590.00 | 7,590.00 | 7,250.00 | 7,500.00 | 6,474.05 | 34,335 |
| 2022-04-28 | 7,160.00 | 7,600.00 | 7,110.00 | 7,540.00 | 6,508.58 | 63,000 |
| 2022-04-27 | 6,750.00 | 7,240.00 | 6,520.00 | 7,240.00 | 6,249.62 | 154,560 |
| 2022-04-26 | 6,510.00 | 6,780.00 | 6,350.00 | 6,770.00 | 5,843.91 | 55,755 |
| 2022-04-25 | 6,850.00 | 6,850.00 | 6,500.00 | 6,550.00 | 5,654.00 | 102,795 |
| 2022-04-22 | 6,680.00 | 6,680.00 | 6,410.00 | 6,600.00 | 5,697.16 | 52,710 |
| 2022-04-21 | 6,160.00 | 6,900.00 | 6,150.00 | 6,500.00 | 5,610.84 | 80,745 |
| 2022-04-20 | 7,000.00 | 7,020.00 | 6,610.00 | 6,610.00 | 5,705.80 | 66,045 |
| 2022-04-19 | 7,400.00 | 7,500.00 | 7,000.00 | 7,000.00 | 6,042.45 | 76,335 |
| 2022-04-18 | 7,950.00 | 7,950.00 | 7,340.00 | 7,380.00 | 6,370.47 | 50,820 |
| 2022-04-15 | 7,980.00 | 7,980.00 | 7,750.00 | 7,880.00 | 6,802.07 | 12,810 |
| 2022-04-14 | 8,090.00 | 8,090.00 | 7,880.00 | 7,880.00 | 6,802.07 | 19,005 |
| 2022-04-13 | 7,910.00 | 8,090.00 | 7,660.00 | 7,880.00 | 6,802.07 | 24,045 |
| 2022-04-12 | 8,100.00 | 8,150.00 | 7,630.00 | 7,800.00 | 6,733.01 | 47,565 |
| 2022-04-08 | 8,100.00 | 8,240.00 | 7,900.00 | 7,900.00 | 6,819.33 | 189,735 |
| 2022-04-07 | 8,200.00 | 8,300.00 | 8,100.00 | 8,180.00 | 7,061.03 | 101,535 |
| 2022-04-06 | 8,310.00 | 8,330.00 | 8,200.00 | 8,200.00 | 7,078.30 | 47,775 |
| 2022-04-05 | 8,280.00 | 8,330.00 | 8,210.00 | 8,290.00 | 7,155.98 | 42,525 |
| 2022-04-04 | 8,200.00 | 8,330.00 | 8,200.00 | 8,280.00 | 7,147.35 | 175,665 |
| 2022-04-01 | 8,200.00 | 8,280.00 | 8,100.00 | 8,280.00 | 7,147.35 | 103,425 |
| 2022-03-31 | 8,250.00 | 8,440.00 | 8,200.00 | 8,300.00 | 7,164.62 | 118,020 |
| 2022-03-30 | 8,490.00 | 8,500.00 | 8,200.00 | 8,390.00 | 7,242.30 | 166,425 |
| 2022-03-29 | 8,460.00 | 8,500.00 | 8,420.00 | 8,490.00 | 7,328.63 | 168,630 |
| 2022-03-28 | 8,550.00 | 8,550.00 | 8,380.00 | 8,460.00 | 7,302.73 | 146,475 |
| 2022-03-25 | 8,400.00 | 8,780.00 | 8,350.00 | 8,680.00 | 7,492.63 | 428,820 |
| 2022-03-24 | 8,320.00 | 8,490.00 | 8,320.00 | 8,430.00 | 7,276.83 | 75,810 |
| 2022-03-23 | 8,540.00 | 8,540.00 | 8,370.00 | 8,450.00 | 7,294.10 | 115,815 |
| 2022-03-22 | 8,400.00 | 8,590.00 | 8,360.00 | 8,540.00 | 7,371.79 | 318,675 |
| 2022-03-21 | 8,300.00 | 8,390.00 | 8,280.00 | 8,330.00 | 7,190.51 | 178,185 |
| 2022-03-18 | 8,300.00 | 8,350.00 | 8,240.00 | 8,300.00 | 7,164.62 | 116,655 |
| 2022-03-17 | 8,350.00 | 8,400.00 | 8,230.00 | 8,300.00 | 7,164.62 | 190,155 |
| 2022-03-16 | 8,440.00 | 8,440.00 | 8,270.00 | 8,300.00 | 7,164.62 | 190,890 |
| 2022-03-15 | 8,290.00 | 8,500.00 | 8,250.00 | 8,410.00 | 7,259.57 | 83,475 |
| 2022-03-14 | 8,450.00 | 8,550.00 | 8,350.00 | 8,400.00 | 7,250.94 | 126,525 |
| 2022-03-11 | 8,350.00 | 8,850.00 | 8,100.00 | 8,450.00 | 7,294.10 | 522,690 |
| 2022-03-10 | 8,430.00 | 8,430.00 | 8,210.00 | 8,350.00 | 7,207.78 | 185,325 |
| 2022-03-09 | 8,150.00 | 8,400.00 | 7,700.00 | 8,190.00 | 7,069.66 | 162,015 |
| 2022-03-08 | 8,300.00 | 8,370.00 | 8,050.00 | 8,200.00 | 7,078.30 | 168,420 |
| 2022-03-07 | 8,430.00 | 8,490.00 | 8,210.00 | 8,370.00 | 7,225.04 | 174,615 |
| 2022-03-04 | 8,180.00 | 8,500.00 | 8,100.00 | 8,430.00 | 7,276.83 | 148,155 |
| 2022-03-03 | 7,780.00 | 8,310.00 | 7,730.00 | 8,280.00 | 7,147.35 | 396,480 |
| 2022-03-02 | 7,780.00 | 7,790.00 | 7,700.00 | 7,780.00 | 6,715.75 | 60,375 |
| 2022-03-01 | 7,800.00 | 7,800.00 | 7,640.00 | 7,780.00 | 6,715.75 | 53,025 |
| 2022-02-28 | 7,780.00 | 7,790.00 | 7,610.00 | 7,770.00 | 6,707.12 | 64,575 |
| 2022-02-25 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 6,646.69 | 94,710 |
| 2022-02-24 | 7,850.00 | 7,850.00 | 7,560.00 | 7,650.00 | 6,603.53 | 144,270 |
| 2022-02-23 | 7,840.00 | 7,890.00 | 7,800.00 | 7,850.00 | 6,776.17 | 61,320 |
| 2022-02-22 | 7,900.00 | 7,960.00 | 7,750.00 | 7,850.00 | 6,776.17 | 84,525 |
| 2022-02-21 | 7,850.00 | 8,000.00 | 7,800.00 | 7,970.00 | 6,879.76 | 159,705 |
| 2022-02-18 | 7,820.00 | 7,850.00 | 7,800.00 | 7,830.00 | 6,758.91 | 112,875 |
| 2022-02-17 | 7,650.00 | 7,850.00 | 7,620.00 | 7,820.00 | 6,750.28 | 115,815 |
| 2022-02-16 | 7,630.00 | 7,650.00 | 7,560.00 | 7,650.00 | 6,603.53 | 70,035 |
| 2022-02-15 | 7,580.00 | 7,900.00 | 7,570.00 | 7,630.00 | 6,586.27 | 42,525 |
| 2022-02-14 | 7,600.00 | 7,690.00 | 7,520.00 | 7,570.00 | 6,534.48 | 66,465 |
| 2022-02-11 | 7,770.00 | 7,770.00 | 7,600.00 | 7,720.00 | 6,663.96 | 31,605 |
| 2022-02-10 | 7,830.00 | 7,880.00 | 7,550.00 | 7,760.00 | 6,698.48 | 44,100 |
| 2022-02-09 | 7,630.00 | 7,890.00 | 7,590.00 | 7,830.00 | 6,758.91 | 79,275 |
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.