Son Ha International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	13,650.00	13,850.00	13,650.00	13,800.00	13,142.86	4,636,065
2023-11-22	13,600.00	13,850.00	13,600.00	13,850.00	13,190.48	341,460
2023-11-21	13,750.00	13,900.00	13,750.00	13,850.00	13,190.48	730,695
2023-11-20	13,850.00	13,900.00	13,750.00	13,800.00	13,142.86	1,438,185
2023-11-17	13,700.00	13,850.00	13,700.00	13,850.00	13,190.48	371,595
2023-11-16	13,950.00	13,950.00	13,700.00	13,950.00	13,285.72	139,965
2023-11-15	13,800.00	13,950.00	13,800.00	13,950.00	13,285.72	350,490
2023-11-14	13,750.00	13,800.00	13,650.00	13,800.00	13,142.86	108,780
2023-11-13	13,900.00	13,900.00	13,650.00	13,750.00	13,095.24	272,160
2023-11-10	13,600.00	13,850.00	13,600.00	13,850.00	13,190.48	432,810
2023-11-09	13,750.00	13,900.00	13,750.00	13,900.00	13,238.10	152,565
2023-11-08	13,600.00	13,800.00	13,600.00	13,800.00	13,142.86	546,105
2023-11-07	13,650.00	13,800.00	13,550.00	13,800.00	13,142.86	116,340
2023-11-06	13,800.00	13,800.00	13,600.00	13,800.00	13,142.86	580,125
2023-11-03	13,800.00	13,900.00	13,750.00	13,750.00	13,095.24	650,055
2023-11-02	13,850.00	13,850.00	13,750.00	13,800.00	13,142.86	5,179,545
2023-11-01	13,600.00	13,900.00	13,550.00	13,900.00	13,238.10	6,381,690
2023-10-31	13,900.00	13,900.00	13,550.00	13,600.00	12,952.38	173,355
2023-10-30	13,600.00	13,900.00	13,600.00	13,900.00	13,238.10	866,040
2023-10-27	13,600.00	13,850.00	13,550.00	13,850.00	13,190.48	372,540
2023-10-26	13,900.00	13,900.00	13,300.00	13,900.00	13,238.10	146,580
2023-10-25	13,850.00	13,900.00	13,700.00	13,900.00	13,238.10	645,225
2023-10-24	14,000.00	14,000.00	13,700.00	13,850.00	13,190.48	1,099,770
2023-10-23	13,550.00	13,850.00	13,500.00	13,850.00	13,190.48	2,151,450
2023-10-20	13,600.00	13,850.00	13,600.00	13,850.00	13,190.48	453,180
2023-10-19	13,700.00	13,900.00	13,300.00	13,900.00	13,238.10	451,290
2023-10-18	13,650.00	13,800.00	13,500.00	13,800.00	13,142.86	348,285
2023-10-17	13,650.00	13,800.00	13,600.00	13,800.00	13,142.86	412,020
2023-10-16	13,700.00	13,850.00	13,700.00	13,850.00	13,190.48	2,247,735
2023-10-13	13,700.00	13,750.00	13,550.00	13,750.00	13,095.24	388,920
2023-10-12	13,700.00	13,750.00	13,650.00	13,700.00	13,047.62	903,630
2023-10-11	13,700.00	13,800.00	13,650.00	13,750.00	13,095.24	3,982,335
2023-10-10	13,700.00	13,750.00	13,550.00	13,750.00	13,095.24	1,174,110
2023-10-09	14,000.00	14,000.00	13,650.00	13,900.00	13,238.10	1,760,955
2023-10-06	13,900.00	14,000.00	13,600.00	13,900.00	13,238.10	472,039
2023-10-05	13,600.00	13,900.00	13,550.00	13,900.00	13,238.10	5,679,084
2023-10-04	13,600.00	13,900.00	13,600.00	13,900.00	13,238.10	529,620
2023-10-03	13,450.00	13,900.00	13,100.00	13,900.00	13,238.10	756,000
2023-10-02	13,600.00	13,650.00	13,600.00	13,650.00	13,000.00	684,075
2023-09-29	13,500.00	13,650.00	13,500.00	13,650.00	13,000.00	546,525
2023-09-28	13,500.00	13,650.00	13,450.00	13,650.00	13,000.00	583,590
2023-09-27	13,600.00	13,700.00	13,100.00	13,700.00	13,047.62	389,445
2023-09-26	13,750.00	13,750.00	13,600.00	13,700.00	13,047.62	251,160
2023-09-25	13,550.00	13,700.00	13,500.00	13,700.00	13,047.62	182,700
2023-09-22	13,700.00	13,850.00	13,500.00	13,500.00	12,857.14	554,190
2023-09-21	13,800.00	13,900.00	13,750.00	13,900.00	13,238.10	224,385
2023-09-20	13,900.00	13,900.00	13,650.00	13,850.00	13,190.48	2,132,760
2023-09-19	13,800.00	13,850.00	13,700.00	13,850.00	13,190.48	830,550
2023-09-18	13,700.00	13,800.00	13,600.00	13,700.00	13,047.62	1,083,390
2023-09-15	13,800.00	13,800.00	13,700.00	13,700.00	13,047.62	123,375
2023-09-14	13,750.00	14,100.00	13,750.00	13,800.00	13,142.86	484,050
2023-09-13	14,100.00	14,200.00	13,900.00	13,900.00	13,238.10	516,495
2023-09-12	13,950.00	14,200.00	13,950.00	14,200.00	13,523.81	756,420
2023-09-11	14,100.00	14,400.00	14,100.00	14,300.00	13,619.05	2,272,200
2023-09-08	14,150.00	14,450.00	13,950.00	14,450.00	13,761.91	511,035
2023-09-07	14,450.00	14,450.00	14,100.00	14,450.00	13,761.91	864,570
2023-09-06	13,850.00	14,500.00	13,850.00	14,450.00	13,761.91	2,671,620
2023-09-05	14,700.00	14,700.00	14,200.00	14,500.00	13,809.52	2,940,315
2023-08-31	14,500.00	14,700.00	14,100.00	14,600.00	13,904.76	424,830
2023-08-30	14,700.00	14,750.00	14,300.00	14,500.00	13,809.52	291,375

← NewerPage 13 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.