Son Ha International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 14,700.00 | 15,000.00 | 14,650.00 | 15,000.00 | 14,285.72 | 341,250 |
| 2022-09-14 | 14,750.00 | 14,950.00 | 14,650.00 | 14,900.00 | 14,190.48 | 342,720 |
| 2022-09-13 | 14,750.00 | 15,000.00 | 14,650.00 | 15,000.00 | 14,285.72 | 350,385 |
| 2022-09-12 | 15,000.00 | 15,150.00 | 14,800.00 | 14,800.00 | 14,095.24 | 1,728,300 |
| 2022-09-09 | 14,700.00 | 15,000.00 | 14,550.00 | 15,000.00 | 14,285.72 | 686,490 |
| 2022-09-08 | 14,950.00 | 14,950.00 | 14,550.00 | 14,650.00 | 13,952.38 | 4,155,295 |
| 2022-09-07 | 14,550.00 | 14,950.00 | 14,550.00 | 14,950.00 | 14,238.10 | 377,160 |
| 2022-09-06 | 14,700.00 | 15,000.00 | 14,500.00 | 15,000.00 | 14,285.72 | 403,305 |
| 2022-09-05 | 14,750.00 | 14,800.00 | 14,400.00 | 14,700.00 | 14,000.00 | 313,950 |
| 2022-08-31 | 15,000.00 | 15,000.00 | 14,500.00 | 14,950.00 | 14,238.10 | 809,550 |
| 2022-08-30 | 14,450.00 | 15,000.00 | 14,050.00 | 15,000.00 | 14,285.72 | 2,049,075 |
| 2022-08-29 | 14,250.00 | 14,300.00 | 13,950.00 | 14,200.00 | 13,523.81 | 1,345,575 |
| 2022-08-26 | 14,600.00 | 14,600.00 | 14,100.00 | 14,350.00 | 13,666.67 | 205,590 |
| 2022-08-25 | 15,000.00 | 15,050.00 | 14,950.00 | 15,000.00 | 13,227.52 | 340,654 |
| 2022-08-24 | 15,000.00 | 15,100.00 | 14,900.00 | 15,050.00 | 13,271.61 | 1,870,646 |
| 2022-08-23 | 14,950.00 | 15,000.00 | 14,900.00 | 15,000.00 | 13,227.52 | 931,014 |
| 2022-08-22 | 14,950.00 | 15,000.00 | 14,900.00 | 15,000.00 | 13,227.52 | 4,704,738 |
| 2022-08-19 | 14,900.00 | 15,050.00 | 14,900.00 | 15,000.00 | 13,227.52 | 277,036 |
| 2022-08-18 | 15,050.00 | 15,150.00 | 14,950.00 | 15,000.00 | 13,227.52 | 911,169 |
| 2022-08-17 | 15,100.00 | 15,200.00 | 15,000.00 | 15,000.00 | 13,227.52 | 3,260,023 |
| 2022-08-16 | 15,000.00 | 15,300.00 | 15,000.00 | 15,050.00 | 13,271.61 | 334,417 |
| 2022-08-15 | 15,350.00 | 15,350.00 | 15,000.00 | 15,100.00 | 13,315.70 | 3,962,422 |
| 2022-08-12 | 15,350.00 | 15,350.00 | 15,150.00 | 15,350.00 | 13,536.16 | 283,613 |
| 2022-08-11 | 15,600.00 | 15,600.00 | 15,200.00 | 15,350.00 | 13,536.16 | 312,304 |
| 2022-08-10 | 15,050.00 | 15,550.00 | 15,000.00 | 15,350.00 | 13,536.16 | 445,095 |
| 2022-08-09 | 15,100.00 | 15,150.00 | 15,000.00 | 15,050.00 | 13,271.61 | 385,106 |
| 2022-08-08 | 15,000.00 | 15,250.00 | 14,900.00 | 15,100.00 | 13,315.70 | 444,415 |
| 2022-08-05 | 15,100.00 | 15,100.00 | 14,950.00 | 15,000.00 | 13,227.52 | 395,539 |
| 2022-08-04 | 15,050.00 | 15,250.00 | 15,000.00 | 15,050.00 | 13,271.61 | 354,375 |
| 2022-08-03 | 15,000.00 | 15,250.00 | 15,000.00 | 15,100.00 | 13,315.70 | 350,406 |
| 2022-08-02 | 15,500.00 | 15,500.00 | 15,150.00 | 15,300.00 | 13,492.07 | 343,262 |
| 2022-08-01 | 15,150.00 | 15,500.00 | 15,150.00 | 15,400.00 | 13,580.25 | 1,475,561 |
| 2022-07-29 | 15,450.00 | 15,450.00 | 15,200.00 | 15,250.00 | 13,447.97 | 1,520,807 |
| 2022-07-28 | 14,950.00 | 15,300.00 | 14,950.00 | 15,300.00 | 13,492.07 | 1,521,714 |
| 2022-07-27 | 14,900.00 | 15,000.00 | 14,900.00 | 15,000.00 | 13,227.52 | 3,686,747 |
| 2022-07-26 | 15,000.00 | 15,400.00 | 14,500.00 | 15,000.00 | 13,227.52 | 3,271,703 |
| 2022-07-25 | 14,950.00 | 15,450.00 | 14,900.00 | 15,050.00 | 13,271.61 | 3,274,878 |
| 2022-07-22 | 15,200.00 | 15,400.00 | 15,000.00 | 15,100.00 | 13,315.70 | 1,018,105 |
| 2022-07-21 | 15,300.00 | 15,350.00 | 15,150.00 | 15,150.00 | 13,359.79 | 288,716 |
| 2022-07-20 | 15,750.00 | 15,750.00 | 15,300.00 | 15,350.00 | 13,536.16 | 2,574,633 |
| 2022-07-19 | 15,350.00 | 15,500.00 | 15,300.00 | 15,300.00 | 13,492.07 | 4,127,532 |
| 2022-07-18 | 15,300.00 | 15,750.00 | 15,300.00 | 15,350.00 | 13,536.16 | 1,029,105 |
| 2022-07-15 | 15,300.00 | 15,800.00 | 15,300.00 | 15,350.00 | 13,536.16 | 6,863,649 |
| 2022-07-14 | 15,500.00 | 15,750.00 | 15,400.00 | 15,400.00 | 13,580.25 | 2,673,471 |
| 2022-07-13 | 16,000.00 | 16,000.00 | 15,600.00 | 15,650.00 | 13,800.71 | 7,482,518 |
| 2022-07-12 | 15,050.00 | 16,050.00 | 14,950.00 | 15,800.00 | 13,932.98 | 6,170,433 |
| 2022-07-11 | 15,000.00 | 15,050.00 | 14,950.00 | 15,000.00 | 13,227.52 | 1,289,358 |
| 2022-07-08 | 15,000.00 | 15,050.00 | 14,900.00 | 15,000.00 | 13,227.52 | 7,448,337 |
| 2022-07-07 | 15,100.00 | 15,100.00 | 14,700.00 | 15,000.00 | 13,227.52 | 1,388,016 |
| 2022-07-06 | 15,050.00 | 15,100.00 | 14,900.00 | 15,100.00 | 13,315.70 | 1,434,283 |
| 2022-07-05 | 14,900.00 | 15,050.00 | 14,750.00 | 15,050.00 | 13,271.61 | 1,318,728 |
| 2022-07-04 | 14,500.00 | 15,000.00 | 14,500.00 | 15,000.00 | 13,227.52 | 3,419,576 |
| 2022-07-01 | 14,350.00 | 14,700.00 | 14,350.00 | 14,700.00 | 12,962.97 | 252,769 |
| 2022-06-30 | 14,850.00 | 14,850.00 | 14,550.00 | 14,550.00 | 12,830.69 | 312,077 |
| 2022-06-29 | 14,600.00 | 15,000.00 | 14,600.00 | 15,000.00 | 13,227.52 | 3,219,199 |
| 2022-06-28 | 14,550.00 | 14,850.00 | 14,550.00 | 14,750.00 | 13,007.06 | 923,983 |
| 2022-06-27 | 14,850.00 | 14,850.00 | 14,550.00 | 14,550.00 | 12,830.69 | 3,247,435 |
| 2022-06-24 | 14,750.00 | 15,000.00 | 14,500.00 | 15,000.00 | 13,227.52 | 3,303,795 |
| 2022-06-23 | 14,350.00 | 14,900.00 | 14,350.00 | 14,900.00 | 13,139.33 | 865,674 |
| 2022-06-22 | 14,850.00 | 14,850.00 | 14,500.00 | 14,800.00 | 13,051.15 | 1,869,625 |
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.