Son Ha Development of Renewable Energy JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 7,051.28 | 2,028 |
| 2022-08-25 | 11,500.00 | 11,500.00 | 11,000.00 | 11,000.00 | 7,051.28 | 7,800 |
| 2022-08-24 | 11,700.00 | 11,700.00 | 11,000.00 | 11,500.00 | 7,371.79 | 8,892 |
| 2022-08-23 | 11,400.00 | 11,400.00 | 11,200.00 | 11,200.00 | 7,179.49 | 10,140 |
| 2022-08-22 | 11,500.00 | 11,500.00 | 11,400.00 | 11,400.00 | 7,307.69 | 1,248 |
| 2022-08-19 | 11,500.00 | 11,700.00 | 11,500.00 | 11,700.00 | 7,500.00 | 936 |
| 2022-08-18 | 11,700.00 | 12,100.00 | 11,700.00 | 12,000.00 | 7,692.31 | 1,115 |
| 2022-08-17 | 11,700.00 | 11,700.00 | 11,200.00 | 11,500.00 | 7,371.79 | 13,416 |
| 2022-08-16 | 11,800.00 | 11,800.00 | 11,500.00 | 11,600.00 | 7,435.90 | 6,396 |
| 2022-08-15 | 11,700.00 | 12,000.00 | 11,700.00 | 11,800.00 | 7,564.10 | 13,416 |
| 2022-08-12 | 12,600.00 | 12,600.00 | 12,300.00 | 12,300.00 | 7,884.62 | 2,028 |
| 2022-08-11 | 12,500.00 | 12,800.00 | 11,300.00 | 12,300.00 | 7,884.62 | 41,808 |
| 2022-08-10 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 8,012.82 | 2,496 |
| 2022-08-09 | 12,500.00 | 13,600.00 | 12,400.00 | 12,500.00 | 8,012.82 | 12,792 |
| 2022-08-08 | 13,999.99 | 14,999.99 | 13,999.99 | 14,999.99 | 8,012.82 | 61,776 |
| 2022-08-05 | 13,699.99 | 13,699.99 | 13,599.99 | 13,699.99 | 7,318.37 | 7,114 |
| 2022-08-04 | 13,699.99 | 13,699.99 | 13,299.99 | 13,699.99 | 7,318.37 | 9,922 |
| 2022-08-03 | 12,999.99 | 13,699.99 | 12,999.99 | 13,699.99 | 7,318.37 | 5,803 |
| 2022-08-02 | 12,899.99 | 13,099.99 | 12,699.99 | 13,099.99 | 6,997.86 | 6,739 |
| 2022-08-01 | 12,099.99 | 13,099.99 | 12,099.99 | 12,999.99 | 6,944.44 | 27,144 |
| 2022-07-29 | 11,899.99 | 12,099.99 | 11,899.99 | 12,099.99 | 6,463.67 | 5,054 |
| 2022-07-28 | 11,500.00 | 11,599.99 | 11,500.00 | 11,599.99 | 6,196.58 | 936 |
| 2022-07-27 | 11,899.99 | 11,899.99 | 11,500.00 | 11,500.00 | 6,143.16 | 1,685 |
| 2022-07-26 | 11,699.99 | 11,899.99 | 11,300.00 | 11,800.00 | 6,303.42 | 23,962 |
| 2022-07-25 | 11,800.00 | 11,899.99 | 11,800.00 | 11,800.00 | 6,303.42 | 2,059 |
| 2022-07-22 | 11,699.99 | 11,800.00 | 11,699.99 | 11,800.00 | 6,303.42 | 1,498 |
| 2022-07-21 | 11,500.00 | 11,800.00 | 11,200.00 | 11,800.00 | 6,303.42 | 11,247 |
| 2022-07-20 | 11,400.00 | 11,500.00 | 11,400.00 | 11,500.00 | 6,143.16 | 1,136 |
| 2022-07-19 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 6,036.32 | 187 |
| 2022-07-18 | 11,400.00 | 11,800.00 | 11,200.00 | 11,300.00 | 6,036.32 | 2,250 |
| 2022-07-15 | 11,100.00 | 11,999.99 | 11,100.00 | 11,400.00 | 6,089.74 | 17,971 |
| 2022-07-14 | 11,400.00 | 11,899.99 | 11,400.00 | 11,899.99 | 6,356.83 | 749 |
| 2022-07-13 | 11,200.00 | 11,599.99 | 11,200.00 | 11,400.00 | 6,089.74 | 25,459 |
| 2022-07-12 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 5,982.90 | 2,995 |
| 2022-07-08 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 6,089.74 | 1,872 |
| 2022-07-07 | 11,000.00 | 11,500.00 | 10,200.00 | 11,500.00 | 6,143.16 | 10,109 |
| 2022-07-06 | 11,500.00 | 11,500.00 | 11,200.00 | 11,200.00 | 5,982.90 | 1,310 |
| 2022-07-05 | 11,500.00 | 11,500.00 | 11,000.00 | 11,500.00 | 6,143.16 | 9,173 |
| 2022-07-04 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 6,143.16 | 1,498 |
| 2022-06-30 | 11,899.99 | 11,999.99 | 11,500.00 | 11,500.00 | 6,143.16 | 23,400 |
| 2022-06-29 | 11,000.00 | 11,500.00 | 10,900.00 | 11,500.00 | 6,143.16 | 1,513 |
| 2022-06-28 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 5,982.90 | 2,059 |
| 2022-06-27 | 10,800.00 | 11,200.00 | 10,800.00 | 11,200.00 | 5,982.90 | 19,469 |
| 2022-06-24 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 5,769.23 | 2,059 |
| 2022-06-23 | 10,800.00 | 10,800.00 | 10,600.00 | 10,700.00 | 5,715.81 | 40,997 |
| 2022-06-22 | 10,600.00 | 10,600.00 | 10,500.00 | 10,600.00 | 5,662.39 | 14,789 |
| 2022-06-21 | 11,200.00 | 11,200.00 | 10,500.00 | 10,500.00 | 5,608.97 | 10,483 |
| 2022-06-20 | 11,400.00 | 11,400.00 | 10,300.00 | 10,300.00 | 5,502.13 | 31,262 |
| 2022-06-17 | 12,399.99 | 12,399.99 | 11,200.00 | 11,400.00 | 6,089.74 | 27,706 |
| 2022-06-16 | 12,399.99 | 12,399.99 | 12,399.99 | 12,399.99 | 6,623.93 | 6,552 |
| 2022-06-15 | 12,099.99 | 12,399.99 | 12,099.99 | 12,399.99 | 6,623.93 | 4,605 |
| 2022-06-14 | 13,699.99 | 13,699.99 | 12,699.99 | 12,999.99 | 6,944.44 | 13,121 |
| 2022-06-13 | 13,199.99 | 13,999.99 | 13,199.99 | 13,599.99 | 7,264.95 | 1,984 |
| 2022-06-10 | 14,199.99 | 14,199.99 | 14,199.99 | 14,199.99 | 7,585.47 | 187 |
| 2022-06-09 | 13,999.99 | 14,399.99 | 13,999.99 | 14,399.99 | 7,692.30 | 562 |
| 2022-06-08 | 13,899.99 | 14,099.99 | 13,899.99 | 13,999.99 | 7,478.63 | 12,542 |
| 2022-06-07 | 13,499.99 | 13,499.99 | 13,099.99 | 13,499.99 | 7,211.54 | 10,493 |
| 2022-06-06 | 14,399.99 | 14,399.99 | 14,399.99 | 14,399.99 | 7,692.30 | 374 |
| 2022-06-03 | 14,399.99 | 14,399.99 | 14,399.99 | 14,399.99 | 7,692.30 | 1,685 |
| 2022-06-02 | 14,499.99 | 14,499.99 | 13,999.99 | 13,999.99 | 7,478.63 | 14,227 |
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.