Son Ha International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 14,850.00 | 14,850.00 | 14,100.00 | 14,500.00 | 13,809.52 | 725,340 |
| 2022-12-07 | 14,900.00 | 14,900.00 | 14,550.00 | 14,550.00 | 13,857.14 | 1,121,610 |
| 2022-12-06 | 14,750.00 | 14,950.00 | 14,500.00 | 14,950.00 | 14,238.10 | 500,325 |
| 2022-12-05 | 14,800.00 | 14,800.00 | 14,300.00 | 14,700.00 | 14,000.00 | 619,080 |
| 2022-12-02 | 14,500.00 | 14,750.00 | 14,500.00 | 14,750.00 | 14,047.62 | 30,345 |
| 2022-12-01 | 14,950.00 | 14,950.00 | 14,500.00 | 14,500.00 | 13,809.52 | 3,097,710 |
| 2022-11-30 | 14,950.00 | 15,000.00 | 14,700.00 | 14,850.00 | 14,142.86 | 4,117,155 |
| 2022-11-29 | 14,900.00 | 15,000.00 | 14,600.00 | 15,000.00 | 14,285.72 | 3,443,370 |
| 2022-11-28 | 14,600.00 | 14,950.00 | 14,500.00 | 14,950.00 | 14,238.10 | 3,674,265 |
| 2022-11-25 | 14,750.00 | 14,950.00 | 14,100.00 | 14,950.00 | 14,238.10 | 720,825 |
| 2022-11-24 | 13,900.00 | 14,900.00 | 13,900.00 | 14,900.00 | 14,190.48 | 464,205 |
| 2022-11-23 | 14,050.00 | 14,750.00 | 13,800.00 | 14,750.00 | 14,047.62 | 607,530 |
| 2022-11-22 | 14,750.00 | 14,750.00 | 14,400.00 | 14,400.00 | 13,714.29 | 152,040 |
| 2022-11-21 | 14,800.00 | 14,800.00 | 14,400.00 | 14,800.00 | 14,095.24 | 764,925 |
| 2022-11-18 | 14,950.00 | 14,950.00 | 13,950.00 | 13,950.00 | 13,285.72 | 744,765 |
| 2022-11-17 | 14,900.00 | 15,000.00 | 14,650.00 | 15,000.00 | 14,285.72 | 5,787,915 |
| 2022-11-16 | 14,150.00 | 14,900.00 | 14,100.00 | 14,900.00 | 14,190.48 | 717,885 |
| 2022-11-15 | 14,650.00 | 14,650.00 | 14,200.00 | 14,200.00 | 13,523.81 | 364,035 |
| 2022-11-14 | 14,600.00 | 14,650.00 | 14,450.00 | 14,450.00 | 13,761.91 | 314,580 |
| 2022-11-11 | 14,650.00 | 14,850.00 | 14,600.00 | 14,600.00 | 13,904.76 | 2,707,867 |
| 2022-11-10 | 14,600.00 | 15,000.00 | 14,000.00 | 15,000.00 | 14,285.72 | 2,845,710 |
| 2022-11-09 | 14,700.00 | 14,800.00 | 14,550.00 | 14,550.00 | 13,857.14 | 2,317,770 |
| 2022-11-08 | 14,700.00 | 14,950.00 | 14,500.00 | 14,950.00 | 14,238.10 | 633,780 |
| 2022-11-07 | 15,000.00 | 15,000.00 | 14,600.00 | 14,600.00 | 13,904.76 | 4,394,985 |
| 2022-11-04 | 14,950.00 | 14,950.00 | 14,700.00 | 14,700.00 | 14,000.00 | 4,894,050 |
| 2022-11-03 | 14,750.00 | 15,000.00 | 14,700.00 | 15,000.00 | 14,285.72 | 5,033,356 |
| 2022-11-02 | 14,900.00 | 14,900.00 | 14,600.00 | 14,900.00 | 14,190.48 | 1,716,330 |
| 2022-11-01 | 14,950.00 | 14,950.00 | 14,700.00 | 14,950.00 | 14,238.10 | 725,915 |
| 2022-10-31 | 14,550.00 | 15,000.00 | 14,500.00 | 15,000.00 | 14,285.72 | 4,003,942 |
| 2022-10-28 | 14,800.00 | 14,900.00 | 14,550.00 | 14,550.00 | 13,857.14 | 2,866,028 |
| 2022-10-27 | 14,750.00 | 14,800.00 | 14,650.00 | 14,800.00 | 14,095.24 | 2,962,791 |
| 2022-10-26 | 14,700.00 | 14,950.00 | 14,500.00 | 14,950.00 | 14,238.10 | 2,066,082 |
| 2022-10-25 | 14,000.00 | 14,700.00 | 13,850.00 | 14,700.00 | 14,000.00 | 2,571,435 |
| 2022-10-24 | 14,800.00 | 14,950.00 | 13,950.00 | 13,950.00 | 13,285.72 | 2,565,150 |
| 2022-10-21 | 14,700.00 | 15,000.00 | 14,450.00 | 15,000.00 | 14,285.72 | 549,780 |
| 2022-10-20 | 14,750.00 | 14,750.00 | 14,600.00 | 14,700.00 | 14,000.00 | 449,715 |
| 2022-10-19 | 14,800.00 | 14,800.00 | 14,700.00 | 14,750.00 | 14,047.62 | 3,143,805 |
| 2022-10-18 | 14,950.00 | 14,950.00 | 14,700.00 | 14,700.00 | 14,000.00 | 387,870 |
| 2022-10-17 | 14,650.00 | 15,000.00 | 14,650.00 | 15,000.00 | 14,285.72 | 2,694,510 |
| 2022-10-14 | 14,800.00 | 14,850.00 | 14,650.00 | 14,650.00 | 13,952.38 | 532,455 |
| 2022-10-13 | 14,750.00 | 14,800.00 | 14,650.00 | 14,650.00 | 13,952.38 | 234,885 |
| 2022-10-12 | 14,900.00 | 14,900.00 | 14,700.00 | 14,700.00 | 14,000.00 | 4,814,880 |
| 2022-10-11 | 14,950.00 | 15,000.00 | 14,750.00 | 15,000.00 | 14,285.72 | 1,796,550 |
| 2022-10-10 | 14,750.00 | 14,950.00 | 14,550.00 | 14,950.00 | 14,238.10 | 1,496,565 |
| 2022-10-07 | 14,750.00 | 14,750.00 | 14,550.00 | 14,650.00 | 13,952.38 | 411,810 |
| 2022-10-06 | 14,950.00 | 14,950.00 | 14,650.00 | 14,650.00 | 13,952.38 | 5,214,667 |
| 2022-10-05 | 14,900.00 | 14,950.00 | 14,700.00 | 14,950.00 | 14,238.10 | 270,900 |
| 2022-10-04 | 14,700.00 | 15,000.00 | 14,650.00 | 15,000.00 | 14,285.72 | 580,545 |
| 2022-10-03 | 14,850.00 | 14,900.00 | 14,650.00 | 14,900.00 | 14,190.48 | 3,653,790 |
| 2022-09-30 | 14,700.00 | 14,900.00 | 14,550.00 | 14,900.00 | 14,190.48 | 2,644,320 |
| 2022-09-29 | 15,000.00 | 15,000.00 | 14,800.00 | 14,900.00 | 14,190.48 | 708,750 |
| 2022-09-28 | 14,750.00 | 15,000.00 | 14,650.00 | 15,000.00 | 14,285.72 | 2,150,505 |
| 2022-09-27 | 14,900.00 | 14,900.00 | 14,650.00 | 14,900.00 | 14,190.48 | 1,653,330 |
| 2022-09-26 | 14,800.00 | 14,900.00 | 14,600.00 | 14,900.00 | 14,190.48 | 4,042,290 |
| 2022-09-23 | 14,650.00 | 15,000.00 | 14,650.00 | 15,000.00 | 14,285.72 | 1,457,295 |
| 2022-09-22 | 14,750.00 | 14,900.00 | 14,650.00 | 14,900.00 | 14,190.48 | 761,565 |
| 2022-09-21 | 14,700.00 | 14,900.00 | 14,650.00 | 14,900.00 | 14,190.48 | 3,769,710 |
| 2022-09-20 | 14,700.00 | 15,000.00 | 14,650.00 | 15,000.00 | 14,285.72 | 397,845 |
| 2022-09-19 | 14,800.00 | 14,950.00 | 14,650.00 | 14,950.00 | 14,238.10 | 3,002,475 |
| 2022-09-16 | 14,850.00 | 14,950.00 | 14,650.00 | 14,950.00 | 14,238.10 | 295,155 |
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.