Son Ha International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	13,700.00	13,800.00	13,700.00	13,700.00	13,047.62	403,095
2023-06-06	13,900.00	13,900.00	13,650.00	13,700.00	13,047.62	2,087,295
2023-06-05	14,150.00	14,150.00	13,650.00	14,000.00	13,333.33	387,870
2023-06-02	14,450.00	14,450.00	13,900.00	14,000.00	13,333.33	255,885
2023-06-01	13,750.00	14,300.00	13,750.00	14,150.00	13,476.19	339,150
2023-05-31	13,500.00	13,800.00	13,400.00	13,750.00	13,095.24	848,036
2023-05-30	13,350.00	13,350.00	13,300.00	13,350.00	12,714.29	214,515
2023-05-29	13,500.00	13,500.00	13,300.00	13,350.00	12,714.29	351,120
2023-05-26	13,450.00	13,450.00	13,250.00	13,400.00	12,761.91	237,090
2023-05-25	13,350.00	13,400.00	13,200.00	13,400.00	12,761.91	278,145
2023-05-24	13,450.00	13,450.00	13,300.00	13,350.00	12,714.29	1,258,845
2023-05-23	13,350.00	13,450.00	13,250.00	13,450.00	12,809.52	479,640
2023-05-22	13,350.00	13,350.00	13,200.00	13,350.00	12,714.29	1,455,405
2023-05-19	13,450.00	13,450.00	13,250.00	13,350.00	12,714.29	494,760
2023-05-18	13,300.00	13,600.00	13,150.00	13,450.00	12,809.52	253,785
2023-05-17	13,300.00	13,350.00	13,250.00	13,300.00	12,666.67	294,420
2023-05-16	13,350.00	13,400.00	13,200.00	13,350.00	12,714.29	368,550
2023-05-15	13,350.00	13,350.00	13,200.00	13,350.00	12,714.29	557,130
2023-05-12	13,200.00	13,450.00	13,200.00	13,350.00	12,714.29	539,175
2023-05-11	13,350.00	13,400.00	13,300.00	13,300.00	12,666.67	234,570
2023-05-10	13,350.00	13,400.00	13,000.00	13,400.00	12,761.91	242,445
2023-05-09	13,600.00	13,700.00	13,100.00	13,450.00	12,809.52	113,925
2023-05-08	13,700.00	13,700.00	13,000.00	13,450.00	12,809.52	1,521,765
2023-05-05	13,500.00	13,850.00	13,000.00	13,550.00	12,904.76	316,785
2023-05-04	13,700.00	13,850.00	13,500.00	13,850.00	13,190.48	1,199,205
2023-04-28	14,100.00	14,100.00	13,650.00	13,900.00	13,238.10	540,120
2023-04-27	14,000.00	14,000.00	13,550.00	13,950.00	13,285.72	1,420,440
2023-04-26	13,500.00	14,000.00	13,300.00	14,000.00	13,333.33	1,925,490
2023-04-25	13,450.00	13,500.00	13,450.00	13,500.00	12,857.14	543,270
2023-04-24	13,150.00	13,550.00	13,150.00	13,550.00	12,904.76	4,445,385
2023-04-21	13,150.00	13,400.00	13,150.00	13,400.00	12,761.91	235,305
2023-04-20	13,400.00	13,450.00	13,200.00	13,450.00	12,809.52	378,420
2023-04-19	13,150.00	13,450.00	13,150.00	13,450.00	12,809.52	370,545
2023-04-18	13,550.00	13,550.00	13,350.00	13,500.00	12,857.14	234,045
2023-04-17	13,550.00	13,650.00	13,450.00	13,600.00	12,952.38	217,455
2023-04-14	12,800.00	13,700.00	12,800.00	13,650.00	13,000.00	228,270
2023-04-13	13,700.00	13,700.00	13,600.00	13,700.00	13,047.62	239,820
2023-04-12	13,650.00	13,700.00	13,600.00	13,700.00	13,047.62	220,920
2023-04-11	13,700.00	13,750.00	13,600.00	13,700.00	13,047.62	241,815
2023-04-10	13,700.00	13,750.00	13,600.00	13,750.00	13,095.24	231,630
2023-04-07	13,800.00	13,800.00	13,650.00	13,750.00	13,095.24	221,970
2023-04-06	13,500.00	13,800.00	13,500.00	13,800.00	13,142.86	840,840
2023-04-05	13,800.00	13,800.00	13,500.00	13,500.00	12,857.14	247,800
2023-04-04	13,850.00	13,850.00	13,700.00	13,800.00	13,142.86	325,500
2023-04-03	13,850.00	13,850.00	13,750.00	13,850.00	13,190.48	336,735
2023-03-31	13,900.00	13,900.00	13,750.00	13,750.00	13,095.24	635,775
2023-03-30	13,750.00	13,900.00	13,750.00	13,900.00	13,238.10	3,143,385
2023-03-29	13,800.00	13,800.00	13,700.00	13,700.00	13,047.62	476,805
2023-03-28	13,850.00	13,850.00	13,800.00	13,800.00	13,142.86	765,765
2023-03-27	13,850.00	13,850.00	13,700.00	13,850.00	13,190.48	692,370
2023-03-24	13,750.00	13,900.00	13,750.00	13,850.00	13,190.48	811,755
2023-03-23	13,800.00	13,800.00	13,700.00	13,700.00	13,047.62	4,291,665
2023-03-22	14,050.00	14,050.00	13,800.00	13,950.00	13,285.72	1,779,015
2023-03-21	13,800.00	13,950.00	13,750.00	13,950.00	13,285.72	833,595
2023-03-20	14,000.00	14,000.00	13,800.00	13,800.00	13,142.86	1,361,108
2023-03-17	14,000.00	14,000.00	13,950.00	14,000.00	13,333.33	278,460
2023-03-16	14,200.00	14,200.00	14,000.00	14,000.00	13,333.33	1,431,045
2023-03-15	14,350.00	14,350.00	14,000.00	14,200.00	13,523.81	4,234,965
2023-03-14	14,350.00	14,350.00	14,050.00	14,300.00	13,619.05	1,447,110
2023-03-13	14,050.00	14,300.00	14,050.00	14,300.00	13,619.05	4,860,660

← NewerPage 15 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.