Son Ha International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	14,700.00	14,750.00	14,300.00	14,500.00	13,809.52	291,375
2023-08-29	13,750.00	14,550.00	13,700.00	14,550.00	13,857.14	2,044,455
2023-08-28	13,750.00	13,800.00	13,700.00	13,800.00	13,142.86	2,013,165
2023-08-25	13,750.00	13,750.00	13,700.00	13,700.00	13,047.62	1,105,335
2023-08-24	13,750.00	13,800.00	13,450.00	13,750.00	13,095.24	150,885
2023-08-23	13,800.00	13,850.00	13,700.00	13,850.00	13,190.48	1,806,000
2023-08-22	13,700.00	13,900.00	13,550.00	13,850.00	13,190.48	2,069,025
2023-08-21	13,600.00	13,900.00	13,500.00	13,900.00	13,238.10	2,246,370
2023-08-18	13,850.00	13,900.00	13,500.00	13,900.00	13,238.10	808,290
2023-08-17	13,650.00	13,900.00	13,650.00	13,900.00	13,238.10	262,920
2023-08-16	13,900.00	14,000.00	13,700.00	13,900.00	13,238.10	1,108,485
2023-08-15	13,700.00	13,900.00	13,650.00	13,900.00	13,238.10	368,130
2023-08-14	13,700.00	13,850.00	13,700.00	13,700.00	13,047.62	1,113,210
2023-08-11	13,550.00	13,700.00	13,550.00	13,700.00	13,047.62	129,990
2023-08-10	13,700.00	13,700.00	13,600.00	13,700.00	13,047.62	727,230
2023-08-09	13,700.00	13,750.00	13,650.00	13,650.00	13,000.00	287,595
2023-08-08	13,700.00	13,800.00	13,700.00	13,750.00	13,095.24	634,305
2023-08-07	13,800.00	13,800.00	13,750.00	13,800.00	13,142.86	868,875
2023-08-04	13,800.00	13,800.00	13,750.00	13,800.00	13,142.86	1,367,730
2023-08-03	13,600.00	13,900.00	13,600.00	13,900.00	13,238.10	1,377,810
2023-08-02	13,650.00	13,700.00	13,650.00	13,650.00	13,000.00	1,555,155
2023-08-01	13,700.00	13,700.00	13,650.00	13,650.00	13,000.00	181,965
2023-07-31	13,600.00	13,700.00	13,600.00	13,650.00	13,000.00	529,095
2023-07-28	13,600.00	13,800.00	13,600.00	13,650.00	13,000.00	693,105
2023-07-27	13,800.00	13,900.00	13,600.00	13,900.00	13,238.10	1,921,500
2023-07-26	13,800.00	13,800.00	13,600.00	13,800.00	13,142.86	455,805
2023-07-25	13,650.00	13,800.00	13,600.00	13,800.00	13,142.86	2,101,785
2023-07-24	13,600.00	13,900.00	13,600.00	13,900.00	13,238.10	828,030
2023-07-21	13,600.00	13,700.00	13,500.00	13,650.00	13,000.00	1,465,800
2023-07-20	13,650.00	13,750.00	13,600.00	13,600.00	12,952.38	296,310
2023-07-19	13,850.00	13,850.00	13,700.00	13,850.00	13,190.48	952,035
2023-07-18	13,800.00	13,900.00	13,600.00	13,900.00	13,238.10	4,687,200
2023-07-17	13,850.00	13,900.00	13,500.00	13,900.00	13,238.10	2,294,145
2023-07-14	13,000.00	13,950.00	13,000.00	13,950.00	13,285.72	3,039,855
2023-07-13	12,900.00	13,300.00	12,650.00	13,300.00	12,666.67	6,015,765
2023-07-12	12,800.00	12,950.00	12,600.00	12,900.00	12,285.72	194,460
2023-07-11	12,900.00	12,950.00	12,750.00	12,950.00	12,333.33	196,875
2023-07-10	12,950.00	13,000.00	12,500.00	13,000.00	12,380.95	529,515
2023-07-07	12,650.00	12,950.00	12,500.00	12,950.00	12,333.33	4,121,565
2023-07-06	12,900.00	13,000.00	12,500.00	13,000.00	12,380.95	3,987,480
2023-07-05	13,000.00	13,000.00	12,500.00	13,000.00	12,380.95	470,610
2023-07-04	13,000.00	13,000.00	12,500.00	13,000.00	12,380.95	484,785
2023-07-03	12,800.00	13,000.00	12,500.00	13,000.00	12,380.95	278,460
2023-06-30	12,800.00	13,100.00	12,500.00	13,100.00	12,476.19	783,090
2023-06-29	13,000.00	13,000.00	12,600.00	13,000.00	12,380.95	693,840
2023-06-28	13,150.00	13,150.00	12,700.00	13,100.00	12,476.19	2,575,650
2023-06-27	13,150.00	13,150.00	12,800.00	13,150.00	12,523.81	1,271,172
2023-06-26	13,000.00	13,200.00	12,800.00	13,150.00	12,523.81	603,855
2023-06-23	13,300.00	13,350.00	12,800.00	13,200.00	12,571.43	598,920
2023-06-22	13,100.00	13,300.00	12,900.00	13,300.00	12,666.67	1,841,385
2023-06-21	13,250.00	13,450.00	12,400.00	13,150.00	12,523.81	1,280,265
2023-06-20	13,050.00	13,250.00	13,050.00	13,250.00	12,619.05	982,590
2023-06-19	13,250.00	13,300.00	13,100.00	13,200.00	12,571.43	249,690
2023-06-16	13,200.00	13,400.00	13,200.00	13,300.00	12,666.67	265,020
2023-06-15	13,650.00	13,900.00	13,300.00	13,300.00	12,666.67	187,215
2023-06-14	13,450.00	13,650.00	13,400.00	13,450.00	12,809.52	184,065
2023-06-13	13,350.00	13,500.00	13,350.00	13,450.00	12,809.52	499,275
2023-06-12	13,600.00	13,600.00	13,300.00	13,500.00	12,857.14	905,835
2023-06-09	13,400.00	13,500.00	13,250.00	13,500.00	12,857.14	276,780
2023-06-08	13,950.00	13,950.00	13,000.00	13,300.00	12,666.67	1,339,485

← NewerPage 14 of 21 · 1,247 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.