Son Ha International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 14,700.00 | 14,900.00 | 14,550.00 | 14,900.00 | 14,190.48 | 227,430 |
| 2024-08-14 | 14,700.00 | 14,800.00 | 14,700.00 | 14,800.00 | 14,095.24 | 443,520 |
| 2024-08-13 | 14,650.00 | 14,900.00 | 14,650.00 | 14,900.00 | 14,190.48 | 359,520 |
| 2024-08-12 | 14,650.00 | 14,900.00 | 14,650.00 | 14,900.00 | 14,190.48 | 359,415 |
| 2024-08-09 | 14,700.00 | 14,750.00 | 14,600.00 | 14,750.00 | 14,047.62 | 326,130 |
| 2024-08-08 | 14,750.00 | 14,750.00 | 14,650.00 | 14,750.00 | 14,047.62 | 216,090 |
| 2024-08-07 | 14,800.00 | 14,800.00 | 14,650.00 | 14,750.00 | 14,047.62 | 219,660 |
| 2024-08-06 | 14,800.00 | 14,800.00 | 14,600.00 | 14,800.00 | 14,095.24 | 292,110 |
| 2024-08-05 | 14,600.00 | 14,750.00 | 14,550.00 | 14,700.00 | 14,000.00 | 2,227,686 |
| 2024-08-02 | 14,800.00 | 14,800.00 | 14,650.00 | 14,800.00 | 14,095.24 | 2,329,950 |
| 2024-08-01 | 14,800.00 | 14,850.00 | 14,600.00 | 14,850.00 | 14,142.86 | 220,080 |
| 2024-07-31 | 14,800.00 | 14,850.00 | 14,800.00 | 14,850.00 | 14,142.86 | 2,391,270 |
| 2024-07-30 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 14,095.24 | 1,268,820 |
| 2024-07-29 | 14,750.00 | 14,900.00 | 14,700.00 | 14,900.00 | 14,190.48 | 1,462,020 |
| 2024-07-26 | 14,800.00 | 14,800.00 | 14,700.00 | 14,800.00 | 14,095.24 | 212,100 |
| 2024-07-25 | 14,800.00 | 14,900.00 | 14,650.00 | 14,850.00 | 14,142.86 | 215,775 |
| 2024-07-24 | 14,700.00 | 14,900.00 | 14,550.00 | 14,900.00 | 14,190.48 | 1,796,655 |
| 2024-07-23 | 14,700.00 | 14,900.00 | 14,600.00 | 14,750.00 | 14,047.62 | 1,656,270 |
| 2024-07-22 | 15,100.00 | 15,100.00 | 14,650.00 | 14,800.00 | 14,095.24 | 1,880,760 |
| 2024-07-19 | 14,750.00 | 15,150.00 | 14,600.00 | 15,150.00 | 14,428.57 | 393,120 |
| 2024-07-18 | 14,800.00 | 15,800.00 | 14,500.00 | 14,850.00 | 14,142.86 | 243,285 |
| 2024-07-17 | 14,750.00 | 14,800.00 | 14,600.00 | 14,800.00 | 14,095.24 | 432,495 |
| 2024-07-16 | 14,700.00 | 14,800.00 | 14,600.00 | 14,800.00 | 14,095.24 | 225,225 |
| 2024-07-15 | 14,800.00 | 14,800.00 | 14,600.00 | 14,800.00 | 14,095.24 | 3,444,210 |
| 2024-07-12 | 14,850.00 | 14,850.00 | 14,650.00 | 14,850.00 | 14,142.86 | 291,480 |
| 2024-07-11 | 14,800.00 | 14,800.00 | 14,650.00 | 14,800.00 | 14,095.24 | 265,335 |
| 2024-07-10 | 14,800.00 | 14,900.00 | 14,650.00 | 14,900.00 | 14,190.48 | 1,441,440 |
| 2024-07-09 | 14,800.00 | 14,950.00 | 14,650.00 | 14,900.00 | 14,190.48 | 235,830 |
| 2024-07-08 | 14,850.00 | 14,850.00 | 14,700.00 | 14,850.00 | 14,142.86 | 245,595 |
| 2024-07-05 | 14,750.00 | 14,800.00 | 14,750.00 | 14,800.00 | 14,095.24 | 742,875 |
| 2024-07-04 | 14,800.00 | 14,900.00 | 14,650.00 | 14,800.00 | 14,095.24 | 259,455 |
| 2024-07-03 | 14,750.00 | 14,800.00 | 14,750.00 | 14,800.00 | 14,095.24 | 776,265 |
| 2024-07-02 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 14,095.24 | 740,250 |
| 2024-07-01 | 14,800.00 | 14,850.00 | 14,600.00 | 14,850.00 | 14,142.86 | 800,415 |
| 2024-06-28 | 14,800.00 | 14,800.00 | 14,700.00 | 14,800.00 | 14,095.24 | 217,455 |
| 2024-06-27 | 14,800.00 | 14,800.00 | 14,650.00 | 14,800.00 | 14,095.24 | 223,755 |
| 2024-06-26 | 14,900.00 | 14,900.00 | 14,700.00 | 14,800.00 | 14,095.24 | 463,260 |
| 2024-06-25 | 14,800.00 | 14,800.00 | 14,500.00 | 14,800.00 | 14,095.24 | 1,149,568 |
| 2024-06-24 | 14,850.00 | 14,900.00 | 14,600.00 | 14,800.00 | 14,095.24 | 233,835 |
| 2024-06-21 | 15,000.00 | 15,000.00 | 14,750.00 | 14,900.00 | 14,190.48 | 239,085 |
| 2024-06-20 | 15,000.00 | 15,000.00 | 14,900.00 | 15,000.00 | 14,285.72 | 4,200,315 |
| 2024-06-19 | 15,000.00 | 15,000.00 | 14,950.00 | 15,000.00 | 14,285.72 | 617,085 |
| 2024-06-18 | 15,000.00 | 15,000.00 | 14,900.00 | 15,000.00 | 14,285.72 | 6,774,075 |
| 2024-06-17 | 15,000.00 | 15,000.00 | 14,850.00 | 15,000.00 | 14,285.72 | 2,835,105 |
| 2024-06-14 | 15,050.00 | 15,050.00 | 14,900.00 | 15,000.00 | 14,285.72 | 222,705 |
| 2024-06-13 | 15,050.00 | 15,050.00 | 15,050.00 | 15,050.00 | 14,333.33 | 215,985 |
| 2024-06-12 | 15,000.00 | 15,100.00 | 15,000.00 | 15,100.00 | 14,380.95 | 608,895 |
| 2024-06-11 | 15,000.00 | 15,100.00 | 15,000.00 | 15,100.00 | 14,380.95 | 1,761,902 |
| 2024-06-10 | 15,350.00 | 15,350.00 | 14,950.00 | 15,250.00 | 14,523.81 | 2,192,505 |
| 2024-06-07 | 15,050.00 | 15,500.00 | 15,050.00 | 15,350.00 | 14,619.05 | 348,510 |
| 2024-06-06 | 15,000.00 | 15,100.00 | 15,000.00 | 15,000.00 | 14,285.72 | 1,510,740 |
| 2024-06-05 | 15,000.00 | 15,100.00 | 15,000.00 | 15,100.00 | 14,380.95 | 595,560 |
| 2024-06-04 | 15,000.00 | 15,100.00 | 14,900.00 | 15,000.00 | 14,285.72 | 3,937,815 |
| 2024-06-03 | 14,800.00 | 15,200.00 | 14,800.00 | 15,000.00 | 14,285.72 | 1,061,445 |
| 2024-05-31 | 14,750.00 | 15,200.00 | 14,750.00 | 15,200.00 | 14,476.19 | 4,933,530 |
| 2024-05-30 | 15,100.00 | 15,150.00 | 14,950.00 | 15,100.00 | 14,380.95 | 1,370,670 |
| 2024-05-29 | 14,950.00 | 15,150.00 | 14,950.00 | 15,100.00 | 14,380.95 | 2,561,160 |
| 2024-05-28 | 15,400.00 | 15,400.00 | 15,000.00 | 15,000.00 | 14,285.72 | 86,520 |
| 2024-05-27 | 15,400.00 | 15,550.00 | 15,300.00 | 15,400.00 | 14,666.67 | 1,487,640 |
| 2024-05-24 | 15,000.00 | 15,600.00 | 15,000.00 | 15,400.00 | 14,666.67 | 101,535 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-10-29 | 525.0001 VND |
| 2019-06-06 | 510.0002 VND |
| 2019-03-29 | 300.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.