Son Ha International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 14,300.00 | 14,350.00 | 14,150.00 | 14,350.00 | 13,666.67 | 1,828,470 |
| 2023-03-09 | 14,500.00 | 14,500.00 | 14,150.00 | 14,400.00 | 13,714.29 | 3,137,085 |
| 2023-03-08 | 14,400.00 | 14,500.00 | 14,050.00 | 14,400.00 | 13,714.29 | 3,311,805 |
| 2023-03-07 | 14,300.00 | 14,400.00 | 14,150.00 | 14,400.00 | 13,714.29 | 395,745 |
| 2023-03-06 | 14,100.00 | 14,300.00 | 13,900.00 | 14,000.00 | 13,333.33 | 3,814,860 |
| 2023-03-03 | 14,000.00 | 14,100.00 | 13,900.00 | 14,000.00 | 13,333.33 | 362,985 |
| 2023-03-02 | 14,000.00 | 14,000.00 | 13,850.00 | 14,000.00 | 13,333.33 | 1,233,855 |
| 2023-03-01 | 13,850.00 | 14,000.00 | 13,800.00 | 14,000.00 | 13,333.33 | 1,923,702 |
| 2023-02-28 | 14,000.00 | 14,000.00 | 13,800.00 | 13,950.00 | 13,285.72 | 1,252,755 |
| 2023-02-27 | 14,000.00 | 14,000.00 | 13,750.00 | 14,000.00 | 13,333.33 | 550,725 |
| 2023-02-24 | 14,150.00 | 14,150.00 | 13,800.00 | 14,100.00 | 13,428.57 | 848,295 |
| 2023-02-23 | 14,150.00 | 14,150.00 | 13,900.00 | 14,150.00 | 13,476.19 | 6,484,170 |
| 2023-02-22 | 14,000.00 | 14,150.00 | 14,000.00 | 14,100.00 | 13,428.57 | 644,490 |
| 2023-02-21 | 14,200.00 | 14,200.00 | 14,000.00 | 14,200.00 | 13,523.81 | 2,266,530 |
| 2023-02-20 | 14,200.00 | 14,200.00 | 14,000.00 | 14,200.00 | 13,523.81 | 670,110 |
| 2023-02-17 | 14,300.00 | 14,300.00 | 14,050.00 | 14,200.00 | 13,523.81 | 602,595 |
| 2023-02-16 | 14,500.00 | 14,500.00 | 14,150.00 | 14,300.00 | 13,619.05 | 653,205 |
| 2023-02-15 | 14,350.00 | 14,500.00 | 14,100.00 | 14,500.00 | 13,809.52 | 1,852,410 |
| 2023-02-14 | 14,200.00 | 14,400.00 | 14,050.00 | 14,400.00 | 13,714.29 | 1,394,505 |
| 2023-02-13 | 14,350.00 | 14,350.00 | 14,000.00 | 14,200.00 | 13,523.81 | 2,437,995 |
| 2023-02-10 | 14,400.00 | 14,500.00 | 14,200.00 | 14,400.00 | 13,714.29 | 800,100 |
| 2023-02-09 | 14,400.00 | 14,800.00 | 14,350.00 | 14,600.00 | 13,904.76 | 951,930 |
| 2023-02-08 | 15,250.00 | 15,250.00 | 14,200.00 | 14,300.00 | 13,619.05 | 1,982,505 |
| 2023-02-07 | 15,500.00 | 15,500.00 | 15,000.00 | 15,250.00 | 14,523.81 | 925,890 |
| 2023-02-06 | 15,400.00 | 15,500.00 | 15,000.00 | 15,400.00 | 14,666.67 | 1,075,725 |
| 2023-02-03 | 15,700.00 | 15,700.00 | 15,450.00 | 15,500.00 | 14,761.91 | 728,805 |
| 2023-02-02 | 15,800.00 | 15,800.00 | 15,400.00 | 15,700.00 | 14,952.38 | 755,580 |
| 2023-02-01 | 15,800.00 | 15,800.00 | 15,550.00 | 15,800.00 | 15,047.62 | 732,690 |
| 2023-01-31 | 15,800.00 | 15,800.00 | 15,500.00 | 15,800.00 | 15,047.62 | 2,051,658 |
| 2023-01-30 | 15,900.00 | 15,900.00 | 15,700.00 | 15,800.00 | 15,047.62 | 684,600 |
| 2023-01-27 | 15,900.00 | 15,950.00 | 15,700.00 | 15,950.00 | 15,190.48 | 1,457,085 |
| 2023-01-19 | 15,900.00 | 16,200.00 | 15,300.00 | 15,900.00 | 15,142.86 | 568,050 |
| 2023-01-18 | 16,250.00 | 16,250.00 | 15,500.00 | 15,900.00 | 15,142.86 | 1,128,855 |
| 2023-01-17 | 16,100.00 | 16,150.00 | 15,800.00 | 16,050.00 | 15,285.72 | 2,721,810 |
| 2023-01-16 | 16,150.00 | 16,200.00 | 15,900.00 | 16,050.00 | 15,285.72 | 1,961,925 |
| 2023-01-13 | 16,150.00 | 16,200.00 | 15,800.00 | 16,200.00 | 15,428.57 | 1,822,800 |
| 2023-01-12 | 16,100.00 | 16,100.00 | 15,800.00 | 16,100.00 | 15,333.33 | 2,208,570 |
| 2023-01-11 | 16,200.00 | 16,200.00 | 15,900.00 | 16,000.00 | 15,238.10 | 5,359,135 |
| 2023-01-10 | 15,550.00 | 16,200.00 | 15,550.00 | 16,000.00 | 15,238.10 | 2,711,685 |
| 2023-01-09 | 15,100.00 | 16,000.00 | 15,100.00 | 15,950.00 | 15,190.48 | 2,781,912 |
| 2023-01-06 | 16,200.00 | 16,300.00 | 15,600.00 | 15,600.00 | 14,857.14 | 3,052,428 |
| 2023-01-05 | 16,200.00 | 16,350.00 | 16,050.00 | 16,200.00 | 15,428.57 | 3,547,425 |
| 2023-01-04 | 16,750.00 | 16,750.00 | 16,100.00 | 16,200.00 | 15,428.57 | 972,510 |
| 2023-01-03 | 14,750.00 | 15,950.00 | 14,750.00 | 15,850.00 | 15,095.24 | 4,382,680 |
| 2022-12-30 | 15,000.00 | 15,000.00 | 14,850.00 | 14,950.00 | 14,238.10 | 2,857,785 |
| 2022-12-29 | 14,900.00 | 15,000.00 | 14,800.00 | 15,000.00 | 14,285.72 | 605,325 |
| 2022-12-28 | 14,800.00 | 14,850.00 | 14,700.00 | 14,800.00 | 14,095.24 | 8,492,697 |
| 2022-12-27 | 14,900.00 | 14,900.00 | 14,700.00 | 14,800.00 | 14,095.24 | 348,495 |
| 2022-12-26 | 15,000.00 | 15,000.00 | 14,700.00 | 14,800.00 | 14,095.24 | 438,900 |
| 2022-12-23 | 14,900.00 | 15,000.00 | 14,650.00 | 15,000.00 | 14,285.72 | 498,120 |
| 2022-12-22 | 14,800.00 | 14,800.00 | 14,650.00 | 14,800.00 | 14,095.24 | 1,829,835 |
| 2022-12-21 | 14,900.00 | 14,900.00 | 14,650.00 | 14,800.00 | 14,095.24 | 1,333,080 |
| 2022-12-20 | 14,900.00 | 14,900.00 | 14,650.00 | 14,750.00 | 14,047.62 | 2,783,235 |
| 2022-12-19 | 14,950.00 | 14,950.00 | 14,650.00 | 14,650.00 | 13,952.38 | 3,307,657 |
| 2022-12-16 | 14,900.00 | 15,000.00 | 14,650.00 | 15,000.00 | 14,285.72 | 1,730,977 |
| 2022-12-15 | 14,850.00 | 14,900.00 | 14,650.00 | 14,900.00 | 14,190.48 | 3,667,465 |
| 2022-12-14 | 14,800.00 | 14,900.00 | 14,600.00 | 14,750.00 | 14,047.62 | 1,785,735 |
| 2022-12-13 | 14,700.00 | 14,750.00 | 14,500.00 | 14,750.00 | 14,047.62 | 2,792,370 |
| 2022-12-12 | 14,850.00 | 14,850.00 | 14,650.00 | 14,700.00 | 14,000.00 | 2,706,165 |
| 2022-12-09 | 14,700.00 | 15,000.00 | 14,500.00 | 15,000.00 | 14,285.72 | 2,776,725 |
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.