Son Ha Sai Gon JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 7,720.00 | 7,720.00 | 7,450.00 | 7,630.00 | 6,586.27 | 133,140 |
| 2022-02-07 | 7,360.00 | 7,800.00 | 7,340.00 | 7,670.00 | 6,620.80 | 143,640 |
| 2022-01-28 | 7,320.00 | 7,750.00 | 7,320.00 | 7,340.00 | 6,335.94 | 46,200 |
| 2022-01-27 | 7,400.00 | 7,450.00 | 7,250.00 | 7,320.00 | 6,318.67 | 41,055 |
| 2022-01-26 | 7,430.00 | 7,550.00 | 7,310.00 | 7,350.00 | 6,344.57 | 39,375 |
| 2022-01-25 | 7,700.00 | 7,700.00 | 7,200.00 | 7,420.00 | 6,404.99 | 143,325 |
| 2022-01-24 | 7,900.00 | 7,900.00 | 7,270.00 | 7,270.00 | 6,275.51 | 351,120 |
| 2022-01-21 | 8,110.00 | 8,490.00 | 7,810.00 | 7,810.00 | 6,741.64 | 139,755 |
| 2022-01-20 | 7,880.00 | 8,150.00 | 7,300.00 | 8,110.00 | 7,000.61 | 76,545 |
| 2022-01-19 | 7,400.00 | 7,780.00 | 7,400.00 | 7,640.00 | 6,594.90 | 93,765 |
| 2022-01-18 | 8,000.00 | 8,100.00 | 7,650.00 | 7,790.00 | 6,724.38 | 121,485 |
| 2022-01-17 | 8,700.00 | 8,780.00 | 8,100.00 | 8,200.00 | 7,078.30 | 134,925 |
| 2022-01-14 | 8,010.00 | 8,650.00 | 8,000.00 | 8,600.00 | 7,423.58 | 168,420 |
| 2022-01-13 | 9,120.00 | 9,120.00 | 8,520.00 | 8,550.00 | 7,380.42 | 482,055 |
| 2022-01-12 | 9,780.00 | 9,780.00 | 9,120.00 | 9,140.00 | 7,889.71 | 488,985 |
| 2022-01-11 | 9,900.00 | 9,990.00 | 9,310.00 | 9,800.00 | 8,459.43 | 275,415 |
| 2022-01-10 | 9,000.00 | 9,560.00 | 9,000.00 | 9,560.00 | 8,252.26 | 1,011,570 |
| 2022-01-07 | 9,100.00 | 9,100.00 | 8,800.00 | 8,940.00 | 7,717.07 | 273,525 |
| 2022-01-06 | 8,750.00 | 8,960.00 | 8,750.00 | 8,900.00 | 7,682.54 | 372,855 |
| 2022-01-05 | 8,790.00 | 8,880.00 | 8,750.00 | 8,750.00 | 7,553.06 | 320,985 |
| 2022-01-04 | 8,760.00 | 8,960.00 | 8,750.00 | 8,860.00 | 7,648.01 | 151,515 |
| 2021-12-31 | 8,980.00 | 9,000.00 | 8,790.00 | 8,800.00 | 7,596.22 | 135,135 |
| 2021-12-30 | 9,000.00 | 9,000.00 | 8,920.00 | 8,990.00 | 7,760.23 | 145,320 |
| 2021-12-29 | 8,800.00 | 8,990.00 | 8,650.00 | 8,980.00 | 7,751.60 | 165,375 |
| 2021-12-28 | 8,700.00 | 8,800.00 | 8,650.00 | 8,780.00 | 7,578.96 | 242,340 |
| 2021-12-27 | 8,710.00 | 8,880.00 | 8,650.00 | 8,690.00 | 7,501.27 | 147,315 |
| 2021-12-24 | 9,000.00 | 9,000.00 | 8,280.00 | 8,700.00 | 7,509.90 | 115,710 |
| 2021-12-23 | 8,920.00 | 9,010.00 | 8,600.00 | 8,700.00 | 7,509.90 | 223,125 |
| 2021-12-22 | 9,150.00 | 9,150.00 | 8,900.00 | 9,010.00 | 7,777.49 | 208,530 |
| 2021-12-21 | 8,880.00 | 9,030.00 | 8,800.00 | 9,010.00 | 7,777.49 | 360,990 |
| 2021-12-20 | 9,000.00 | 9,030.00 | 8,880.00 | 8,900.00 | 7,682.54 | 149,730 |
| 2021-12-17 | 9,120.00 | 9,200.00 | 8,950.00 | 9,030.00 | 7,794.76 | 487,305 |
| 2021-12-16 | 8,950.00 | 9,290.00 | 8,850.00 | 9,160.00 | 7,906.97 | 410,025 |
| 2021-12-15 | 9,000.00 | 9,000.00 | 8,880.00 | 8,990.00 | 7,760.23 | 177,450 |
| 2021-12-14 | 9,000.00 | 9,100.00 | 8,880.00 | 9,000.00 | 7,768.86 | 294,105 |
| 2021-12-13 | 9,100.00 | 9,190.00 | 8,970.00 | 8,970.00 | 7,742.96 | 411,285 |
| 2021-12-10 | 9,290.00 | 9,290.00 | 9,080.00 | 9,190.00 | 7,932.87 | 243,075 |
| 2021-12-09 | 9,300.00 | 9,330.00 | 9,120.00 | 9,290.00 | 8,019.19 | 222,495 |
| 2021-12-08 | 9,300.00 | 9,350.00 | 9,100.00 | 9,300.00 | 8,027.82 | 273,210 |
| 2021-12-07 | 9,450.00 | 9,450.00 | 9,080.00 | 9,300.00 | 8,027.82 | 220,395 |
| 2021-12-06 | 9,600.00 | 9,700.00 | 9,200.00 | 9,520.00 | 7,826.41 | 1,123,227 |
| 2021-12-03 | 10,300.00 | 10,300.00 | 9,400.00 | 9,800.00 | 8,056.60 | 1,004,488 |
| 2021-12-02 | 10,150.00 | 10,150.00 | 9,860.00 | 10,100.00 | 8,303.23 | 1,387,055 |
| 2021-12-01 | 9,140.00 | 9,520.00 | 8,970.00 | 9,520.00 | 7,826.41 | 1,142,300 |
| 2021-11-30 | 9,200.00 | 9,200.00 | 8,750.00 | 8,900.00 | 7,316.71 | 539,343 |
| 2021-11-29 | 8,310.00 | 8,750.00 | 8,310.00 | 8,740.00 | 7,185.17 | 290,178 |
| 2021-11-26 | 8,800.00 | 8,840.00 | 8,500.00 | 8,550.00 | 7,028.97 | 225,351 |
| 2021-11-25 | 8,600.00 | 8,890.00 | 8,600.00 | 8,800.00 | 7,234.50 | 182,574 |
| 2021-11-24 | 9,000.00 | 9,000.00 | 8,800.00 | 8,900.00 | 7,316.71 | 181,141 |
| 2021-11-23 | 8,400.00 | 8,800.00 | 8,310.00 | 8,800.00 | 7,234.50 | 302,526 |
| 2021-11-22 | 8,800.00 | 9,100.00 | 8,300.00 | 8,400.00 | 6,905.65 | 566,134 |
| 2021-11-19 | 9,450.00 | 9,500.00 | 8,790.00 | 8,800.00 | 7,234.50 | 909,893 |
| 2021-11-18 | 9,700.00 | 9,700.00 | 9,200.00 | 9,450.00 | 7,768.86 | 291,170 |
| 2021-11-17 | 9,000.00 | 9,500.00 | 8,990.00 | 9,450.00 | 7,768.86 | 561,944 |
| 2021-11-16 | 9,100.00 | 9,250.00 | 8,900.00 | 9,150.00 | 7,522.23 | 637,355 |
| 2021-11-15 | 9,200.00 | 9,690.00 | 9,140.00 | 9,500.00 | 7,809.97 | 842,530 |
| 2021-11-12 | 8,940.00 | 9,200.00 | 8,800.00 | 9,110.00 | 7,489.35 | 546,178 |
| 2021-11-11 | 8,460.00 | 8,730.00 | 8,350.00 | 8,730.00 | 7,176.95 | 739,006 |
| 2021-11-10 | 8,300.00 | 8,500.00 | 8,300.00 | 8,400.00 | 6,905.65 | 198,560 |
| 2021-11-09 | 8,430.00 | 8,510.00 | 8,300.00 | 8,340.00 | 6,856.33 | 240,896 |
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.