Son Ha International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 14,800.00 | 15,000.00 | 14,750.00 | 15,000.00 | 14,285.72 | 326,760 |
| 2024-05-22 | 14,650.00 | 14,800.00 | 14,650.00 | 14,800.00 | 14,095.24 | 1,780,275 |
| 2024-05-21 | 14,650.00 | 14,750.00 | 14,650.00 | 14,750.00 | 14,047.62 | 759,570 |
| 2024-05-20 | 14,650.00 | 14,700.00 | 14,650.00 | 14,700.00 | 14,000.00 | 1,783,215 |
| 2024-05-17 | 14,650.00 | 14,700.00 | 14,600.00 | 14,700.00 | 14,000.00 | 724,395 |
| 2024-05-16 | 14,600.00 | 14,650.00 | 14,500.00 | 14,650.00 | 13,952.38 | 212,100 |
| 2024-05-15 | 14,600.00 | 14,700.00 | 14,600.00 | 14,700.00 | 14,000.00 | 551,355 |
| 2024-05-14 | 14,500.00 | 14,700.00 | 14,500.00 | 14,700.00 | 14,000.00 | 230,160 |
| 2024-05-13 | 14,650.00 | 14,750.00 | 14,650.00 | 14,750.00 | 14,047.62 | 1,859,445 |
| 2024-05-10 | 14,600.00 | 14,750.00 | 14,600.00 | 14,750.00 | 14,047.62 | 638,190 |
| 2024-05-09 | 14,550.00 | 14,750.00 | 14,550.00 | 14,750.00 | 14,047.62 | 663,705 |
| 2024-05-08 | 14,700.00 | 14,750.00 | 14,600.00 | 14,750.00 | 14,047.62 | 711,375 |
| 2024-05-07 | 14,750.00 | 14,750.00 | 14,700.00 | 14,750.00 | 14,047.62 | 159,075 |
| 2024-05-06 | 14,850.00 | 14,850.00 | 14,750.00 | 14,850.00 | 14,142.86 | 776,160 |
| 2024-05-03 | 14,700.00 | 14,850.00 | 14,650.00 | 14,850.00 | 14,142.86 | 291,375 |
| 2024-05-02 | 15,000.00 | 15,000.00 | 14,650.00 | 14,750.00 | 14,047.62 | 547,890 |
| 2024-04-26 | 14,950.00 | 14,950.00 | 14,650.00 | 14,800.00 | 14,095.24 | 507,780 |
| 2024-04-25 | 14,750.00 | 14,900.00 | 14,700.00 | 14,900.00 | 14,190.48 | 361,725 |
| 2024-04-24 | 15,000.00 | 15,000.00 | 14,700.00 | 14,950.00 | 14,238.10 | 518,490 |
| 2024-04-23 | 14,800.00 | 14,900.00 | 14,700.00 | 14,900.00 | 14,190.48 | 738,150 |
| 2024-04-22 | 14,700.00 | 14,950.00 | 14,700.00 | 14,950.00 | 14,238.10 | 780,150 |
| 2024-04-19 | 14,700.00 | 14,800.00 | 14,650.00 | 14,800.00 | 14,095.24 | 1,177,260 |
| 2024-04-17 | 15,000.00 | 15,000.00 | 14,700.00 | 14,950.00 | 14,238.10 | 4,487,700 |
| 2024-04-16 | 15,000.00 | 15,000.00 | 14,700.00 | 14,950.00 | 14,238.10 | 876,855 |
| 2024-04-15 | 14,700.00 | 14,950.00 | 14,700.00 | 14,900.00 | 14,190.48 | 3,821,265 |
| 2024-04-12 | 14,950.00 | 15,000.00 | 14,850.00 | 15,000.00 | 14,285.72 | 660,345 |
| 2024-04-11 | 14,950.00 | 15,000.00 | 14,800.00 | 15,000.00 | 14,285.72 | 632,835 |
| 2024-04-10 | 14,950.00 | 15,000.00 | 14,750.00 | 15,000.00 | 14,285.72 | 1,262,730 |
| 2024-04-09 | 14,950.00 | 15,000.00 | 14,900.00 | 15,000.00 | 14,285.72 | 5,080,110 |
| 2024-04-08 | 14,750.00 | 14,950.00 | 14,750.00 | 14,900.00 | 14,190.48 | 2,740,500 |
| 2024-04-05 | 14,600.00 | 14,950.00 | 14,600.00 | 14,950.00 | 14,238.10 | 1,947,540 |
| 2024-04-04 | 14,900.00 | 14,900.00 | 14,800.00 | 14,900.00 | 14,190.48 | 315,945 |
| 2024-04-03 | 15,100.00 | 15,100.00 | 14,750.00 | 15,000.00 | 14,285.72 | 1,476,300 |
| 2024-04-02 | 14,950.00 | 15,250.00 | 14,900.00 | 14,900.00 | 14,190.48 | 884,156 |
| 2024-04-01 | 14,750.00 | 14,900.00 | 14,750.00 | 14,900.00 | 14,190.48 | 686,595 |
| 2024-03-29 | 14,750.00 | 14,900.00 | 14,750.00 | 14,900.00 | 14,190.48 | 357,840 |
| 2024-03-28 | 14,700.00 | 14,900.00 | 14,700.00 | 14,900.00 | 14,190.48 | 543,375 |
| 2024-03-27 | 14,700.00 | 14,900.00 | 14,700.00 | 14,900.00 | 14,190.48 | 1,282,785 |
| 2024-03-26 | 14,650.00 | 14,950.00 | 14,600.00 | 14,950.00 | 14,238.10 | 236,565 |
| 2024-03-25 | 14,700.00 | 14,900.00 | 14,650.00 | 14,900.00 | 14,190.48 | 488,985 |
| 2024-03-22 | 14,600.00 | 14,900.00 | 14,600.00 | 14,900.00 | 14,190.48 | 351,960 |
| 2024-03-21 | 14,500.00 | 14,900.00 | 14,500.00 | 14,900.00 | 14,190.48 | 354,165 |
| 2024-03-20 | 14,400.00 | 14,800.00 | 14,150.00 | 14,800.00 | 14,095.24 | 208,215 |
| 2024-03-19 | 14,500.00 | 14,600.00 | 14,400.00 | 14,600.00 | 13,904.76 | 304,080 |
| 2024-03-18 | 14,750.00 | 14,750.00 | 14,300.00 | 14,750.00 | 14,047.62 | 696,360 |
| 2024-03-15 | 14,700.00 | 14,900.00 | 14,550.00 | 14,900.00 | 14,190.48 | 955,395 |
| 2024-03-14 | 14,750.00 | 14,950.00 | 14,450.00 | 14,950.00 | 14,238.10 | 240,135 |
| 2024-03-13 | 14,700.00 | 15,050.00 | 14,700.00 | 15,000.00 | 14,285.72 | 1,486,695 |
| 2024-03-12 | 15,000.00 | 15,000.00 | 14,650.00 | 15,000.00 | 14,285.72 | 498,960 |
| 2024-03-11 | 15,000.00 | 15,000.00 | 14,700.00 | 15,000.00 | 14,285.72 | 365,610 |
| 2024-03-08 | 14,800.00 | 15,050.00 | 14,800.00 | 15,000.00 | 14,285.72 | 462,000 |
| 2024-03-07 | 15,100.00 | 15,450.00 | 15,100.00 | 15,250.00 | 14,523.81 | 1,251,390 |
| 2024-03-06 | 14,800.00 | 15,300.00 | 14,800.00 | 15,300.00 | 14,571.43 | 868,245 |
| 2024-03-05 | 14,800.00 | 15,150.00 | 14,700.00 | 15,150.00 | 14,428.57 | 777,525 |
| 2024-03-04 | 14,700.00 | 14,800.00 | 14,700.00 | 14,800.00 | 14,095.24 | 1,574,265 |
| 2024-03-01 | 14,950.00 | 15,000.00 | 14,650.00 | 14,900.00 | 14,190.48 | 715,575 |
| 2024-02-29 | 15,150.00 | 15,150.00 | 14,150.00 | 15,000.00 | 14,285.72 | 747,810 |
| 2024-02-28 | 15,100.00 | 15,400.00 | 15,100.00 | 15,200.00 | 14,476.19 | 2,274,720 |
| 2024-02-27 | 15,150.00 | 15,400.00 | 15,150.00 | 15,400.00 | 14,666.67 | 1,287,300 |
| 2024-02-26 | 15,550.00 | 15,550.00 | 15,250.00 | 15,400.00 | 14,666.67 | 1,868,790 |
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.