Son Ha International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	15,500.00	15,600.00	15,200.00	15,500.00	14,761.91	463,050
2024-02-22	15,150.00	15,600.00	15,150.00	15,500.00	14,761.91	1,342,740
2024-02-21	14,500.00	15,500.00	14,500.00	15,200.00	14,476.19	307,545
2024-02-20	13,900.00	14,800.00	13,850.00	14,800.00	14,095.24	2,290,785
2024-02-19	13,850.00	13,900.00	13,600.00	13,900.00	13,238.10	2,180,115
2024-02-16	13,500.00	13,900.00	13,400.00	13,900.00	13,238.10	180,915
2024-02-15	13,600.00	13,600.00	13,450.00	13,450.00	12,809.52	252,420
2024-02-07	13,500.00	13,600.00	13,450.00	13,600.00	12,952.38	78,645
2024-02-06	13,600.00	13,600.00	13,450.00	13,600.00	12,952.38	4,095
2024-02-05	13,500.00	13,550.00	13,450.00	13,550.00	12,904.76	128,835
2024-02-02	13,500.00	13,550.00	13,400.00	13,550.00	12,904.76	1,018,605
2024-02-01	13,600.00	13,600.00	13,450.00	13,550.00	12,904.76	1,239,105
2024-01-31	13,600.00	13,600.00	13,400.00	13,550.00	12,904.76	1,270,920
2024-01-30	13,500.00	13,600.00	13,400.00	13,600.00	12,952.38	1,177,260
2024-01-29	13,600.00	13,600.00	13,300.00	13,550.00	12,904.76	1,093,890
2024-01-26	13,500.00	13,600.00	13,250.00	13,600.00	12,952.38	255,675
2024-01-25	13,600.00	13,600.00	13,350.00	13,600.00	12,952.38	3,082,380
2024-01-24	13,650.00	13,650.00	13,450.00	13,600.00	12,952.38	2,476,215
2024-01-23	13,600.00	13,700.00	13,400.00	13,700.00	13,047.62	879,060
2024-01-22	13,750.00	13,750.00	13,450.00	13,450.00	12,809.52	2,221,800
2024-01-19	13,550.00	13,700.00	13,400.00	13,700.00	13,047.62	1,176,315
2024-01-18	13,650.00	13,700.00	13,400.00	13,700.00	13,047.62	894,285
2024-01-17	13,800.00	13,800.00	13,500.00	13,700.00	13,047.62	2,118,165
2024-01-16	13,600.00	13,750.00	13,400.00	13,700.00	13,047.62	2,984,835
2024-01-15	13,700.00	13,700.00	13,600.00	13,700.00	13,047.62	1,728,510
2024-01-12	13,600.00	13,700.00	13,550.00	13,700.00	13,047.62	5,294,997
2024-01-11	13,700.00	13,700.00	13,500.00	13,700.00	13,047.62	1,926,435
2024-01-10	13,600.00	13,700.00	13,600.00	13,700.00	13,047.62	108,570
2024-01-09	13,650.00	13,700.00	13,550.00	13,700.00	13,047.62	1,604,085
2024-01-08	13,700.00	13,700.00	13,600.00	13,700.00	13,047.62	3,020,340
2024-01-05	13,700.00	13,700.00	13,600.00	13,700.00	13,047.62	647,010
2024-01-04	13,650.00	13,700.00	13,500.00	13,700.00	13,047.62	5,054,490
2024-01-03	13,650.00	13,700.00	13,600.00	13,700.00	13,047.62	532,560
2024-01-02	13,600.00	13,650.00	13,550.00	13,650.00	13,000.00	190,890
2023-12-29	13,550.00	13,600.00	13,550.00	13,600.00	12,952.38	10,920
2023-12-28	13,600.00	13,600.00	13,550.00	13,600.00	12,952.38	421,365
2023-12-27	13,650.00	13,650.00	13,600.00	13,600.00	12,952.38	415,170
2023-12-26	13,800.00	13,800.00	13,600.00	13,600.00	12,952.38	643,650
2023-12-25	13,700.00	13,800.00	13,550.00	13,800.00	13,142.86	909,405
2023-12-22	13,700.00	13,700.00	13,550.00	13,600.00	12,952.38	114,450
2023-12-21	13,800.00	13,800.00	13,750.00	13,750.00	13,095.24	636,615
2023-12-20	13,650.00	13,900.00	13,500.00	13,900.00	13,238.10	864,150
2023-12-19	13,650.00	13,700.00	13,650.00	13,700.00	13,047.62	118,545
2023-12-18	13,600.00	13,700.00	13,600.00	13,700.00	13,047.62	479,745
2023-12-15	13,750.00	13,750.00	13,600.00	13,700.00	13,047.62	108,675
2023-12-14	13,750.00	13,800.00	13,550.00	13,800.00	13,142.86	122,325
2023-12-13	13,800.00	13,800.00	13,400.00	13,800.00	13,142.86	1,501,080
2023-12-12	13,800.00	13,800.00	13,800.00	13,800.00	13,142.86	334,635
2023-12-11	13,800.00	13,800.00	13,750.00	13,800.00	13,142.86	240,240
2023-12-08	13,950.00	13,950.00	13,800.00	13,900.00	13,238.10	369,705
2023-12-07	13,900.00	13,900.00	13,700.00	13,900.00	13,238.10	111,090
2023-12-06	13,650.00	13,900.00	13,650.00	13,900.00	13,238.10	444,465
2023-12-05	13,850.00	13,850.00	13,850.00	13,850.00	13,190.48	2,635,080
2023-12-04	13,650.00	13,950.00	13,650.00	13,950.00	13,285.72	5,771,142
2023-12-01	13,900.00	13,900.00	13,650.00	13,850.00	13,190.48	115,710
2023-11-30	13,700.00	13,800.00	13,700.00	13,700.00	13,047.62	696,045
2023-11-29	13,900.00	13,900.00	13,800.00	13,850.00	13,190.48	151,725
2023-11-28	13,800.00	13,900.00	13,750.00	13,900.00	13,238.10	190,470
2023-11-27	13,800.00	13,900.00	13,650.00	13,900.00	13,238.10	1,296,015
2023-11-24	13,800.00	13,800.00	13,600.00	13,800.00	13,142.86	124,110

← NewerPage 12 of 21 · 1,246 trading daysOlder →

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.