Son Ha Sai Gon JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 8,350.00 | 8,490.00 | 8,250.00 | 8,330.00 | 6,848.11 | 405,720 |
| 2021-11-05 | 8,410.00 | 8,460.00 | 8,300.00 | 8,400.00 | 6,905.65 | 268,900 |
| 2021-11-04 | 8,300.00 | 8,420.00 | 8,190.00 | 8,400.00 | 6,905.65 | 259,087 |
| 2021-11-03 | 8,490.00 | 8,510.00 | 8,200.00 | 8,420.00 | 6,922.10 | 613,651 |
| 2021-11-02 | 8,460.00 | 8,500.00 | 8,300.00 | 8,490.00 | 6,979.64 | 420,383 |
| 2021-11-01 | 8,120.00 | 8,700.00 | 8,100.00 | 8,460.00 | 6,954.98 | 572,087 |
| 2021-10-29 | 8,300.00 | 8,300.00 | 8,000.00 | 8,200.00 | 6,741.23 | 557,203 |
| 2021-10-28 | 8,400.00 | 8,400.00 | 8,100.00 | 8,270.00 | 6,798.78 | 467,901 |
| 2021-10-27 | 8,500.00 | 8,600.00 | 8,300.00 | 8,400.00 | 6,905.65 | 326,891 |
| 2021-10-26 | 8,330.00 | 8,500.00 | 8,200.00 | 8,500.00 | 6,987.86 | 266,584 |
| 2021-10-25 | 8,700.00 | 8,720.00 | 8,460.00 | 8,500.00 | 6,987.86 | 147,514 |
| 2021-10-22 | 8,480.00 | 8,480.00 | 8,340.00 | 8,450.00 | 6,946.76 | 77,726 |
| 2021-10-21 | 8,600.00 | 8,600.00 | 8,360.00 | 8,410.00 | 6,913.88 | 92,610 |
| 2021-10-20 | 8,400.00 | 8,600.00 | 8,300.00 | 8,400.00 | 6,905.65 | 276,176 |
| 2021-10-19 | 8,800.00 | 8,800.00 | 8,200.00 | 8,400.00 | 6,905.65 | 210,908 |
| 2021-10-18 | 8,850.00 | 8,850.00 | 8,800.00 | 8,800.00 | 7,234.50 | 128,882 |
| 2021-10-15 | 9,180.00 | 9,180.00 | 8,820.00 | 8,850.00 | 7,275.60 | 57,440 |
| 2021-10-14 | 8,800.00 | 9,000.00 | 8,800.00 | 9,000.00 | 7,398.92 | 262,505 |
← NewerPage 21 of 21 · 1,218 trading days
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.