Son Ha International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 14,400.00 | 15,000.00 | 13,700.00 | 15,000.00 | 13,227.52 | 3,131,994 |
| 2022-06-20 | 14,000.00 | 14,500.00 | 13,050.00 | 14,450.00 | 12,742.51 | 2,003,551 |
| 2022-06-17 | 14,100.00 | 14,150.00 | 13,850.00 | 14,000.00 | 12,345.68 | 256,511 |
| 2022-06-16 | 14,800.00 | 14,800.00 | 14,500.00 | 14,500.00 | 12,786.60 | 926,931 |
| 2022-06-15 | 14,400.00 | 15,000.00 | 13,800.00 | 15,000.00 | 13,227.52 | 2,213,568 |
| 2022-06-14 | 14,000.00 | 14,750.00 | 14,000.00 | 14,350.00 | 12,654.32 | 940,653 |
| 2022-06-13 | 14,600.00 | 14,600.00 | 14,000.00 | 14,400.00 | 12,698.42 | 544,887 |
| 2022-06-10 | 14,700.00 | 14,900.00 | 14,650.00 | 14,750.00 | 13,007.06 | 270,005 |
| 2022-06-09 | 14,800.00 | 15,000.00 | 14,650.00 | 15,000.00 | 13,227.52 | 574,598 |
| 2022-06-08 | 14,500.00 | 14,900.00 | 14,500.00 | 14,850.00 | 13,095.24 | 134,379 |
| 2022-06-07 | 14,650.00 | 14,800.00 | 14,450.00 | 14,500.00 | 12,786.60 | 1,025,476 |
| 2022-06-06 | 14,800.00 | 15,000.00 | 14,600.00 | 14,650.00 | 12,918.87 | 286,222 |
| 2022-06-03 | 14,900.00 | 15,050.00 | 14,650.00 | 15,050.00 | 13,271.61 | 397,580 |
| 2022-06-02 | 14,700.00 | 14,950.00 | 14,500.00 | 14,950.00 | 13,183.42 | 599,432 |
| 2022-06-01 | 14,750.00 | 14,750.00 | 14,600.00 | 14,650.00 | 12,918.87 | 259,799 |
| 2022-05-31 | 15,000.00 | 15,000.00 | 14,600.00 | 14,750.00 | 13,007.06 | 269,552 |
| 2022-05-30 | 14,700.00 | 15,000.00 | 14,700.00 | 15,000.00 | 13,227.52 | 394,745 |
| 2022-05-27 | 14,800.00 | 14,900.00 | 14,550.00 | 14,700.00 | 12,962.97 | 546,134 |
| 2022-05-26 | 15,000.00 | 15,100.00 | 14,850.00 | 14,950.00 | 13,183.42 | 276,583 |
| 2022-05-25 | 14,800.00 | 15,150.00 | 14,700.00 | 15,000.00 | 13,227.52 | 4,060,740 |
| 2022-05-24 | 14,900.00 | 15,050.00 | 14,550.00 | 15,050.00 | 13,271.61 | 461,992 |
| 2022-05-23 | 14,850.00 | 15,000.00 | 14,400.00 | 15,000.00 | 13,227.52 | 3,839,773 |
| 2022-05-20 | 14,550.00 | 14,800.00 | 14,550.00 | 14,600.00 | 12,874.78 | 290,531 |
| 2022-05-19 | 14,400.00 | 14,900.00 | 14,400.00 | 14,700.00 | 12,962.97 | 4,342,992 |
| 2022-05-18 | 15,300.00 | 15,300.00 | 14,950.00 | 14,950.00 | 13,183.42 | 2,549,005 |
| 2022-05-17 | 13,850.00 | 15,300.00 | 13,850.00 | 15,300.00 | 13,492.07 | 4,373,384 |
| 2022-05-16 | 14,100.00 | 14,700.00 | 13,850.00 | 14,300.00 | 12,610.23 | 519,259 |
| 2022-05-13 | 14,400.00 | 14,600.00 | 13,850.00 | 13,850.00 | 12,213.41 | 626,421 |
| 2022-05-12 | 14,700.00 | 14,850.00 | 14,400.00 | 14,400.00 | 12,698.42 | 852,530 |
| 2022-05-11 | 14,500.00 | 15,000.00 | 14,500.00 | 15,000.00 | 13,227.52 | 5,053,786 |
| 2022-05-10 | 14,150.00 | 15,050.00 | 14,150.00 | 15,000.00 | 13,227.52 | 3,585,147 |
| 2022-05-09 | 14,500.00 | 15,050.00 | 13,550.00 | 15,050.00 | 13,271.61 | 848,912 |
| 2022-05-06 | 14,700.00 | 14,950.00 | 14,500.00 | 14,500.00 | 12,786.60 | 2,261,109 |
| 2022-05-05 | 15,000.00 | 15,000.00 | 14,650.00 | 15,000.00 | 13,227.52 | 1,723,226 |
| 2022-05-04 | 14,950.00 | 15,100.00 | 14,700.00 | 15,000.00 | 13,227.52 | 1,369,645 |
| 2022-04-29 | 15,000.00 | 15,200.00 | 14,700.00 | 15,000.00 | 13,227.52 | 399,848 |
| 2022-04-28 | 15,100.00 | 15,300.00 | 14,700.00 | 15,000.00 | 13,227.52 | 1,198,978 |
| 2022-04-27 | 14,650.00 | 15,350.00 | 14,650.00 | 15,250.00 | 13,447.97 | 2,918,575 |
| 2022-04-26 | 14,950.00 | 15,100.00 | 14,200.00 | 15,100.00 | 13,315.70 | 6,220,442 |
| 2022-04-25 | 14,750.00 | 15,000.00 | 13,600.00 | 15,000.00 | 13,227.52 | 2,277,639 |
| 2022-04-22 | 14,000.00 | 14,850.00 | 14,000.00 | 14,600.00 | 12,874.78 | 1,174,143 |
| 2022-04-21 | 14,500.00 | 14,700.00 | 14,000.00 | 14,600.00 | 12,874.78 | 5,997,952 |
| 2022-04-20 | 14,600.00 | 15,000.00 | 14,000.00 | 15,000.00 | 13,227.52 | 1,945,377 |
| 2022-04-19 | 15,000.00 | 15,000.00 | 14,450.00 | 14,750.00 | 13,007.06 | 578,567 |
| 2022-04-18 | 15,000.00 | 15,150.00 | 14,400.00 | 15,000.00 | 13,227.52 | 867,170 |
| 2022-04-15 | 15,400.00 | 15,700.00 | 15,000.00 | 15,000.00 | 13,227.52 | 425,363 |
| 2022-04-14 | 15,400.00 | 15,750.00 | 15,400.00 | 15,400.00 | 13,580.25 | 375,127 |
| 2022-04-13 | 15,000.00 | 15,400.00 | 14,700.00 | 15,350.00 | 13,536.16 | 2,118,425 |
| 2022-04-12 | 15,500.00 | 15,900.00 | 15,000.00 | 15,000.00 | 13,227.52 | 831,789 |
| 2022-04-08 | 16,200.00 | 16,200.00 | 15,500.00 | 15,500.00 | 13,668.43 | 769,759 |
| 2022-04-07 | 16,300.00 | 16,450.00 | 16,000.00 | 16,100.00 | 14,197.53 | 557,021 |
| 2022-04-06 | 16,650.00 | 16,700.00 | 16,300.00 | 16,300.00 | 14,373.90 | 1,569,909 |
| 2022-04-05 | 16,200.00 | 16,700.00 | 16,200.00 | 16,700.00 | 14,726.63 | 322,963 |
| 2022-04-04 | 16,100.00 | 16,500.00 | 16,100.00 | 16,250.00 | 14,329.81 | 702,740 |
| 2022-04-01 | 16,400.00 | 16,500.00 | 16,000.00 | 16,350.00 | 14,417.99 | 1,266,394 |
| 2022-03-31 | 16,500.00 | 16,800.00 | 16,200.00 | 16,500.00 | 14,550.27 | 722,925 |
| 2022-03-30 | 17,000.00 | 17,100.00 | 15,900.00 | 16,200.00 | 14,285.72 | 1,501,756 |
| 2022-03-29 | 16,850.00 | 17,300.00 | 16,850.00 | 17,050.00 | 15,035.28 | 3,686,407 |
| 2022-03-28 | 17,750.00 | 18,000.00 | 16,850.00 | 16,850.00 | 14,858.91 | 1,519,787 |
| 2022-03-25 | 18,300.00 | 18,300.00 | 18,000.00 | 18,000.00 | 15,873.02 | 912,870 |
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.