Son Ha Development of Renewable Energy JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	9,100.00	9,500.00	8,200.00	9,500.00	6,089.74	3,590
2022-11-29	10,000.00	10,000.00	9,100.00	9,100.00	5,833.33	2,533
2022-11-28	9,800.00	9,800.00	9,500.00	9,500.00	6,089.74	2,808
2022-11-25	9,000.00	9,700.00	9,000.00	9,000.00	5,769.23	3,193
2022-11-24	10,000.00	10,000.00	10,000.00	10,000.00	6,410.26	1,920
2022-11-23	9,400.00	9,400.00	9,400.00	9,400.00	6,025.64	6,722
2022-11-22	8,600.00	8,600.00	8,600.00	8,600.00	5,512.82	1,872
2022-11-21	7,900.00	7,900.00	7,900.00	7,900.00	5,064.10	624
2022-11-18	7,100.00	7,700.00	6,800.00	7,200.00	4,615.38	4,061
2022-11-17	6,800.00	7,000.00	6,800.00	7,000.00	4,487.18	1,092
2022-11-16	6,600.00	6,600.00	6,400.00	6,400.00	4,102.56	6,240
2022-11-15	7,300.00	7,300.00	6,800.00	6,800.00	4,358.97	3,811
2022-11-14	7,800.00	7,800.00	7,500.00	7,500.00	4,807.69	905
2022-11-11	8,300.00	8,400.00	7,800.00	7,800.00	5,000.00	468
2022-11-10	8,400.00	8,400.00	8,000.00	8,000.00	5,128.20	6,820
2022-11-09	8,300.00	8,300.00	8,300.00	8,300.00	5,320.51	156
2022-11-07	9,100.00	9,100.00	9,000.00	9,100.00	5,833.33	23,806
2022-11-03	9,900.00	9,900.00	9,900.00	9,900.00	6,346.15	624
2022-11-02	9,300.00	9,300.00	9,000.00	9,000.00	5,769.23	25,022
2022-11-01	9,300.00	9,300.00	9,100.00	9,100.00	5,833.33	6,864
2022-10-31	9,500.00	9,500.00	9,300.00	9,300.00	5,961.54	9,360
2022-10-28	9,700.00	9,700.00	9,500.00	9,500.00	6,089.74	1,560
2022-10-27	9,800.00	9,800.00	9,300.00	9,700.00	6,217.95	3,120
2022-10-26	10,400.00	10,400.00	10,000.00	10,000.00	6,410.26	966
2022-10-25	9,000.00	10,600.00	9,000.00	10,000.00	6,410.26	1,457
2022-10-24	10,100.00	10,100.00	9,100.00	9,900.00	6,346.15	8,268
2022-10-21	10,400.00	10,400.00	9,600.00	10,100.00	6,474.36	1,279
2022-10-20	10,000.00	10,000.00	9,700.00	10,000.00	6,410.26	3,744
2022-10-19	10,800.00	10,800.00	9,900.00	10,600.00	6,794.87	780
2022-10-18	10,200.00	10,500.00	10,200.00	10,500.00	6,730.77	2,496
2022-10-17	10,700.00	10,700.00	10,700.00	10,700.00	6,858.97	156
2022-10-14	10,000.00	10,000.00	10,000.00	10,000.00	6,410.26	312
2022-10-13	9,800.00	11,300.00	9,700.00	10,900.00	6,987.18	1,966
2022-10-12	10,900.00	10,900.00	9,400.00	10,700.00	6,858.97	14,574
2022-10-11	10,500.00	10,500.00	10,300.00	10,300.00	6,602.56	468
2022-10-10	9,600.00	10,900.00	9,600.00	10,900.00	6,987.18	624
2022-10-07	11,000.00	11,000.00	10,000.00	10,400.00	6,666.67	8,583
2022-10-06	10,600.00	10,600.00	10,200.00	10,500.00	6,730.77	624
2022-10-05	10,700.00	10,800.00	10,700.00	10,700.00	6,858.97	2,184
2022-10-04	11,000.00	11,000.00	9,700.00	11,000.00	7,051.28	1,657
2022-10-03	11,000.00	11,000.00	10,300.00	10,300.00	6,602.56	2,212
2022-09-30	10,300.00	11,000.00	10,300.00	10,300.00	6,602.56	7,332
2022-09-29	11,000.00	11,200.00	11,000.00	11,200.00	7,179.49	3,120
2022-09-28	11,000.00	11,000.00	11,000.00	11,000.00	7,051.28	156
2022-09-27	11,100.00	11,100.00	11,100.00	11,100.00	7,115.38	156
2022-09-22	10,300.00	11,400.00	10,300.00	11,400.00	7,307.69	468
2022-09-21	10,700.00	10,700.00	10,600.00	10,700.00	6,858.97	3,744
2022-09-20	11,000.00	11,000.00	10,700.00	10,700.00	6,858.97	468
2022-09-19	10,800.00	11,200.00	10,500.00	11,200.00	7,179.49	2,808
2022-09-16	10,600.00	11,300.00	10,600.00	11,300.00	7,243.59	1,788
2022-09-15	10,600.00	11,300.00	10,600.00	11,100.00	7,115.38	1,984
2022-09-14	11,400.00	11,400.00	11,300.00	11,400.00	7,307.69	1,719
2022-09-13	11,400.00	11,500.00	11,400.00	11,500.00	7,371.79	2,496
2022-09-12	12,500.00	12,500.00	10,900.00	11,000.00	7,051.28	7,929
2022-09-08	11,700.00	11,700.00	11,500.00	11,500.00	7,371.79	312
2022-09-06	11,300.00	11,300.00	11,100.00	11,300.00	7,243.59	2,184
2022-09-05	11,300.00	11,300.00	11,300.00	11,300.00	7,243.59	3,900
2022-08-31	10,500.00	11,400.00	10,500.00	11,400.00	7,307.69	2,028
2022-08-30	11,100.00	11,100.00	11,000.00	11,000.00	7,051.28	1,872
2022-08-29	10,700.00	11,100.00	10,600.00	11,000.00	7,051.28	5,928

← NewerPage 16 of 20 · 1,175 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-02-24	999.9992 VND
2020-07-16	1,299.9989 VND
2019-11-19	999.9982 VND
2019-06-27	999.9982 VND
2019-02-25	999.9982 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.