Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← SHE.VN stock page

Son Ha Development of Renewable Energy JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-0415,999.9916,499.9915,999.9915,999.998,547.0014,602
2022-03-0315,999.9916,099.9915,599.9915,999.998,547.0029,390
2022-03-0215,499.9916,499.9915,499.9916,099.998,600.4229,055
2022-03-0115,399.9915,499.9915,199.9915,299.998,173.0720,218
2022-02-2815,499.9915,499.9915,199.9915,499.998,279.916,365
2022-02-2515,299.9915,499.9915,199.9915,499.998,279.915,242
2022-02-2415,399.9915,499.9915,299.9915,299.998,173.0712,617
2022-02-2315,399.9915,599.9915,399.9915,499.998,279.913,686
2022-02-2215,799.9915,799.9915,199.9915,199.998,119.6530,139
2022-02-2115,799.9915,799.9915,699.9915,799.998,440.1718,533
2022-02-1815,599.9915,799.9915,599.9915,799.998,440.1738,002
2022-02-1715,499.9915,699.9915,499.9915,599.998,333.332,059
2022-02-1615,599.9915,799.9915,599.9915,599.998,333.333,931
2022-02-1515,599.9915,599.9915,499.9915,599.998,333.3313,291
2022-02-1415,699.9915,799.9915,499.9915,799.998,440.172,076
2022-02-1115,999.9915,999.9915,799.9915,799.998,440.1711,269
2022-02-1015,599.9915,899.9915,599.9915,799.998,440.1715,725
2022-02-0915,599.9915,599.9915,499.9915,599.998,333.3314,931
2022-02-0815,499.9915,599.9915,499.9915,599.998,333.3332,423
2022-02-0715,299.9915,299.9915,199.9915,299.998,173.0732,910
2022-01-2815,299.9915,299.9915,299.9915,299.998,173.072,808
2022-01-2715,499.9915,499.9914,999.9915,199.998,119.656,178
2022-01-2614,899.9915,999.9914,899.9915,299.998,173.0716,848
2022-01-2514,599.9914,799.9914,599.9914,799.997,905.9812,730
2022-01-2414,499.9914,799.9914,499.9914,799.997,905.982,246
2022-01-2114,899.9914,899.9914,899.9914,899.997,959.40749
2022-01-2014,999.9914,999.9913,999.9914,999.998,012.821,872
2022-01-1914,599.9914,999.9914,599.9914,999.998,012.822,059
2022-01-1814,899.9914,899.9913,499.9914,599.997,799.147,114
2022-01-1714,699.9914,999.9914,699.9914,999.998,012.821,872
2022-01-1414,799.9914,799.9914,599.9914,599.997,799.14749
2022-01-1314,899.9914,899.9914,899.9914,899.997,959.40187
2022-01-1214,999.9914,999.9914,799.9914,999.998,012.822,059
2022-01-1114,999.9915,199.9914,999.9915,199.998,119.657,488
2022-01-1014,999.9914,999.9914,799.9914,999.998,012.825,616
2022-01-0714,899.9915,099.9914,799.9915,099.998,066.245,242
2022-01-0614,999.9915,299.9914,999.9915,199.998,119.6510,670
2022-01-0513,699.9914,899.9913,699.9914,899.997,959.4013,621
2022-01-0415,099.9915,099.9913,599.9913,599.997,264.9510,109
2021-12-3115,099.9915,099.9914,999.9915,099.998,066.244,268
2021-12-3015,199.9915,199.9915,199.9915,199.998,119.65187
2021-12-2914,899.9915,299.9914,899.9915,199.998,119.65562
2021-12-2814,999.9915,299.9914,999.9915,299.998,173.0721,004
2021-12-2414,499.9914,799.9914,499.9914,799.997,905.987,993
2021-12-2314,899.9914,899.9914,799.9914,799.997,905.982,808
2021-12-2214,999.9915,099.9914,999.9915,099.998,066.242,864
2021-12-2114,999.9914,999.9914,999.9914,999.998,012.828,237
2021-12-2014,999.9915,299.9914,999.9915,299.998,173.075,453
2021-12-1714,999.9915,299.9914,899.9915,299.998,173.077,763
2021-12-1615,099.9915,299.9914,899.9915,299.998,173.073,182
2021-12-1515,399.9915,399.9915,199.9915,299.998,173.074,701
2021-12-1415,299.9915,599.9915,299.9915,299.998,173.0718,535
2021-12-1314,999.9915,299.9914,999.9915,299.998,173.077,733
2021-12-1015,199.9915,299.9915,199.9915,299.998,173.071,685
2021-12-0915,199.9915,199.9915,099.9915,199.998,119.654,334
2021-12-0814,999.9915,399.9914,799.9915,199.998,119.654,680
2021-12-0715,199.9915,299.9915,199.9915,199.998,119.6512,168
2021-12-0615,099.9915,199.9914,899.9915,099.998,066.2417,471
2021-12-0315,299.9915,399.9914,999.9915,399.998,226.499,922
2021-12-0215,599.9915,599.9915,199.9915,299.998,173.079,809
← NewerPage 19 of 20 · 1,171 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2021-02-24999.9992 VND
2020-07-161,299.9989 VND
2019-11-19999.9982 VND
2019-06-27999.9982 VND
2019-02-25999.9982 VND

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