Son Ha International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 18,250.00 | 18,750.00 | 18,000.00 | 18,100.00 | 15,961.20 | 1,706,330 |
| 2022-03-23 | 18,000.00 | 18,500.00 | 18,000.00 | 18,350.00 | 16,181.66 | 1,559,817 |
| 2022-03-22 | 17,400.00 | 18,400.00 | 17,300.00 | 17,800.00 | 15,696.65 | 3,152,179 |
| 2022-03-21 | 18,000.00 | 18,000.00 | 17,550.00 | 17,600.00 | 15,520.29 | 6,602,827 |
| 2022-03-18 | 18,500.00 | 18,550.00 | 17,600.00 | 18,000.00 | 15,873.02 | 3,719,633 |
| 2022-03-17 | 18,750.00 | 19,200.00 | 18,500.00 | 18,550.00 | 16,358.03 | 3,462,668 |
| 2022-03-16 | 18,400.00 | 18,850.00 | 18,100.00 | 18,500.00 | 16,313.94 | 2,540,273 |
| 2022-03-15 | 18,750.00 | 18,950.00 | 17,800.00 | 18,200.00 | 16,049.39 | 1,246,606 |
| 2022-03-14 | 18,500.00 | 19,300.00 | 18,000.00 | 18,800.00 | 16,578.49 | 2,998,522 |
| 2022-03-11 | 17,250.00 | 18,350.00 | 16,950.00 | 18,300.00 | 16,137.57 | 5,589,258 |
| 2022-03-10 | 17,400.00 | 17,450.00 | 16,850.00 | 17,150.00 | 15,123.46 | 1,490,643 |
| 2022-03-09 | 16,750.00 | 17,100.00 | 16,650.00 | 17,000.00 | 14,991.18 | 1,335,512 |
| 2022-03-08 | 17,000.00 | 17,650.00 | 16,650.00 | 16,700.00 | 14,726.63 | 2,024,983 |
| 2022-03-07 | 16,800.00 | 17,600.00 | 16,300.00 | 17,050.00 | 15,035.28 | 1,129,804 |
| 2022-03-04 | 17,450.00 | 17,450.00 | 16,900.00 | 17,000.00 | 14,991.18 | 775,429 |
| 2022-03-03 | 16,500.00 | 17,400.00 | 16,400.00 | 17,250.00 | 15,211.64 | 1,674,918 |
| 2022-03-02 | 16,750.00 | 16,800.00 | 16,300.00 | 16,600.00 | 14,638.45 | 904,025 |
| 2022-03-01 | 17,000.00 | 17,200.00 | 16,700.00 | 16,800.00 | 14,814.82 | 2,379,472 |
| 2022-02-28 | 16,400.00 | 17,150.00 | 16,200.00 | 17,000.00 | 14,991.18 | 1,026,610 |
| 2022-02-25 | 16,000.00 | 16,550.00 | 16,000.00 | 16,400.00 | 14,462.08 | 1,182,535 |
| 2022-02-24 | 16,850.00 | 17,000.00 | 15,850.00 | 16,150.00 | 14,241.63 | 2,940,461 |
| 2022-02-23 | 17,300.00 | 17,900.00 | 16,950.00 | 17,000.00 | 14,991.18 | 2,089,395 |
| 2022-02-22 | 16,700.00 | 18,000.00 | 16,400.00 | 17,350.00 | 15,299.83 | 1,563,786 |
| 2022-02-21 | 16,400.00 | 17,200.00 | 16,050.00 | 16,900.00 | 14,903.00 | 1,323,038 |
| 2022-02-18 | 16,000.00 | 16,500.00 | 16,000.00 | 16,300.00 | 14,373.90 | 1,354,790 |
| 2022-02-17 | 15,700.00 | 16,750.00 | 15,600.00 | 16,750.00 | 14,770.73 | 1,285,049 |
| 2022-02-16 | 15,350.00 | 15,750.00 | 15,350.00 | 15,700.00 | 13,844.80 | 409,147 |
| 2022-02-15 | 15,400.00 | 15,400.00 | 15,000.00 | 15,350.00 | 13,536.16 | 419,920 |
| 2022-02-14 | 15,700.00 | 15,700.00 | 15,200.00 | 15,200.00 | 13,403.88 | 243,356 |
| 2022-02-11 | 15,500.00 | 15,650.00 | 15,400.00 | 15,550.00 | 13,712.52 | 304,479 |
| 2022-02-10 | 15,950.00 | 15,950.00 | 15,500.00 | 15,500.00 | 13,668.43 | 394,292 |
| 2022-02-09 | 15,300.00 | 15,850.00 | 15,100.00 | 15,650.00 | 13,800.71 | 1,945,944 |
| 2022-02-08 | 15,200.00 | 15,350.00 | 15,100.00 | 15,300.00 | 13,492.07 | 1,559,817 |
| 2022-02-07 | 15,750.00 | 15,750.00 | 15,150.00 | 15,150.00 | 13,359.79 | 397,467 |
| 2022-01-28 | 15,000.00 | 15,000.00 | 14,500.00 | 14,750.00 | 13,007.06 | 408,240 |
| 2022-01-27 | 15,000.00 | 15,000.00 | 14,650.00 | 15,000.00 | 13,227.52 | 116,575 |
| 2022-01-26 | 15,500.00 | 15,550.00 | 14,800.00 | 15,000.00 | 13,227.52 | 368,210 |
| 2022-01-25 | 14,850.00 | 15,400.00 | 14,500.00 | 15,400.00 | 13,580.25 | 1,318,388 |
| 2022-01-24 | 15,300.00 | 15,750.00 | 14,650.00 | 14,900.00 | 13,139.33 | 1,522,735 |
| 2022-01-21 | 16,100.00 | 16,200.00 | 15,700.00 | 15,750.00 | 13,888.89 | 429,332 |
| 2022-01-20 | 15,000.00 | 15,750.00 | 15,000.00 | 15,700.00 | 13,844.80 | 391,457 |
| 2022-01-19 | 15,000.00 | 15,100.00 | 14,200.00 | 15,000.00 | 13,227.52 | 503,156 |
| 2022-01-18 | 15,700.00 | 16,100.00 | 14,900.00 | 15,000.00 | 13,227.52 | 1,600,754 |
| 2022-01-17 | 17,000.00 | 17,200.00 | 16,000.00 | 16,000.00 | 14,109.35 | 1,487,241 |
| 2022-01-14 | 16,000.00 | 17,500.00 | 15,600.00 | 17,100.00 | 15,079.37 | 1,049,744 |
| 2022-01-13 | 18,200.00 | 18,200.00 | 16,750.00 | 16,750.00 | 14,770.73 | 1,238,441 |
| 2022-01-12 | 17,000.00 | 18,000.00 | 16,450.00 | 18,000.00 | 15,873.02 | 1,061,084 |
| 2022-01-11 | 18,100.00 | 18,700.00 | 17,300.00 | 17,650.00 | 15,564.38 | 1,137,062 |
| 2022-01-10 | 17,200.00 | 18,100.00 | 17,050.00 | 18,100.00 | 15,961.20 | 2,100,281 |
| 2022-01-07 | 16,750.00 | 17,100.00 | 16,750.00 | 16,950.00 | 14,947.09 | 947,343 |
| 2022-01-06 | 15,900.00 | 16,950.00 | 15,800.00 | 16,700.00 | 14,726.63 | 1,261,121 |
| 2022-01-05 | 15,900.00 | 16,000.00 | 15,700.00 | 15,950.00 | 14,065.26 | 695,822 |
| 2022-01-04 | 16,200.00 | 16,200.00 | 15,650.00 | 15,750.00 | 13,888.89 | 763,862 |
| 2021-12-31 | 15,850.00 | 15,900.00 | 15,600.00 | 15,700.00 | 13,844.80 | 513,589 |
| 2021-12-30 | 15,700.00 | 15,900.00 | 15,650.00 | 15,850.00 | 13,977.07 | 530,258 |
| 2021-12-29 | 15,850.00 | 15,900.00 | 15,650.00 | 15,650.00 | 13,800.71 | 526,516 |
| 2021-12-28 | 15,800.00 | 16,000.00 | 15,650.00 | 15,800.00 | 13,932.98 | 606,236 |
| 2021-12-27 | 15,600.00 | 16,000.00 | 15,600.00 | 15,800.00 | 13,932.98 | 498,280 |
| 2021-12-24 | 16,000.00 | 16,000.00 | 15,500.00 | 15,550.00 | 13,712.52 | 1,857,492 |
| 2021-12-23 | 16,250.00 | 16,550.00 | 15,500.00 | 15,850.00 | 13,977.07 | 2,015,588 |
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.