Son Ha International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 16,550.00 | 16,550.00 | 16,200.00 | 16,350.00 | 14,417.99 | 518,805 |
| 2021-12-21 | 16,200.00 | 17,000.00 | 15,850.00 | 16,250.00 | 14,329.81 | 925,571 |
| 2021-12-20 | 16,400.00 | 16,600.00 | 16,000.00 | 16,200.00 | 14,285.72 | 559,516 |
| 2021-12-17 | 16,650.00 | 16,700.00 | 16,100.00 | 16,400.00 | 14,462.08 | 686,637 |
| 2021-12-16 | 16,900.00 | 16,900.00 | 16,450.00 | 16,650.00 | 14,682.54 | 736,533 |
| 2021-12-15 | 17,000.00 | 17,000.00 | 16,500.00 | 16,900.00 | 14,903.00 | 798,109 |
| 2021-12-14 | 17,400.00 | 17,400.00 | 16,500.00 | 17,000.00 | 14,991.18 | 1,423,850 |
| 2021-12-13 | 16,800.00 | 17,400.00 | 16,300.00 | 17,400.00 | 15,343.92 | 1,077,980 |
| 2021-12-10 | 16,300.00 | 16,300.00 | 16,000.00 | 16,300.00 | 14,373.90 | 819,542 |
| 2021-12-09 | 17,000.00 | 17,850.00 | 17,000.00 | 17,850.00 | 13,433.28 | 1,374,102 |
| 2021-12-08 | 17,500.00 | 17,500.00 | 16,950.00 | 17,000.00 | 12,793.60 | 893,212 |
| 2021-12-07 | 17,300.00 | 17,900.00 | 16,550.00 | 17,100.00 | 12,868.85 | 1,222,619 |
| 2021-12-06 | 18,650.00 | 18,750.00 | 17,250.00 | 17,250.00 | 12,981.74 | 969,352 |
| 2021-12-03 | 19,100.00 | 19,100.00 | 18,500.00 | 18,500.00 | 13,922.44 | 913,277 |
| 2021-12-02 | 19,100.00 | 19,200.00 | 19,000.00 | 19,050.00 | 14,336.35 | 1,031,274 |
| 2021-12-01 | 18,800.00 | 19,200.00 | 18,700.00 | 19,100.00 | 14,373.98 | 1,158,970 |
| 2021-11-30 | 19,200.00 | 19,500.00 | 18,800.00 | 18,850.00 | 14,185.84 | 855,209 |
| 2021-11-29 | 17,900.00 | 19,300.00 | 17,800.00 | 19,200.00 | 14,449.24 | 1,149,536 |
| 2021-11-26 | 19,100.00 | 19,250.00 | 18,800.00 | 18,850.00 | 14,185.84 | 924,838 |
| 2021-11-25 | 19,900.00 | 19,950.00 | 19,200.00 | 19,250.00 | 14,486.87 | 1,090,804 |
| 2021-11-24 | 19,500.00 | 20,000.00 | 19,200.00 | 19,500.00 | 14,675.01 | 1,006,293 |
| 2021-11-23 | 18,200.00 | 19,500.00 | 17,500.00 | 19,500.00 | 14,675.01 | 861,986 |
| 2021-11-22 | 20,200.00 | 20,200.00 | 18,750.00 | 18,750.00 | 14,110.58 | 1,768,088 |
| 2021-11-19 | 20,650.00 | 21,500.00 | 19,500.00 | 20,100.00 | 15,126.55 | 2,147,590 |
| 2021-11-18 | 19,950.00 | 21,000.00 | 18,650.00 | 20,650.00 | 15,540.46 | 2,487,362 |
| 2021-11-17 | 19,900.00 | 20,300.00 | 19,650.00 | 19,950.00 | 15,013.66 | 859,594 |
| 2021-11-16 | 20,950.00 | 20,950.00 | 19,000.00 | 19,900.00 | 14,976.03 | 3,013,695 |
| 2021-11-15 | 20,000.00 | 21,300.00 | 18,600.00 | 19,950.00 | 15,013.66 | 4,602,529 |
| 2021-11-12 | 20,800.00 | 20,800.00 | 19,700.00 | 19,950.00 | 15,013.66 | 774,684 |
| 2021-11-11 | 19,600.00 | 20,150.00 | 19,200.00 | 20,100.00 | 15,126.55 | 1,624,047 |
| 2021-11-10 | 18,250.00 | 19,100.00 | 17,950.00 | 18,850.00 | 14,185.84 | 1,211,325 |
| 2021-11-09 | 18,050.00 | 18,350.00 | 18,050.00 | 18,200.00 | 13,696.67 | 3,395,257 |
| 2021-11-08 | 18,550.00 | 18,550.00 | 17,900.00 | 18,050.00 | 13,583.79 | 759,005 |
| 2021-11-05 | 18,050.00 | 18,500.00 | 17,800.00 | 18,400.00 | 13,847.19 | 738,541 |
| 2021-11-04 | 17,650.00 | 18,300.00 | 17,000.00 | 17,800.00 | 13,395.65 | 4,041,248 |
| 2021-11-03 | 19,000.00 | 19,000.00 | 17,650.00 | 17,650.00 | 13,282.76 | 1,133,192 |
| 2021-11-02 | 18,350.00 | 19,200.00 | 18,350.00 | 18,950.00 | 14,261.10 | 1,377,556 |
| 2021-11-01 | 17,800.00 | 18,300.00 | 17,800.00 | 18,250.00 | 13,734.30 | 1,114,722 |
| 2021-10-29 | 17,750.00 | 17,750.00 | 17,500.00 | 17,750.00 | 13,358.02 | 886,170 |
| 2021-10-28 | 18,000.00 | 18,000.00 | 17,700.00 | 17,700.00 | 13,320.39 | 1,083,097 |
| 2021-10-27 | 17,500.00 | 18,150.00 | 17,500.00 | 17,950.00 | 13,508.53 | 887,499 |
| 2021-10-26 | 18,000.00 | 18,000.00 | 17,400.00 | 17,800.00 | 13,395.65 | 858,531 |
| 2021-10-25 | 17,900.00 | 18,350.00 | 17,900.00 | 18,000.00 | 13,546.16 | 970,282 |
| 2021-10-22 | 17,150.00 | 17,800.00 | 17,150.00 | 17,800.00 | 13,395.65 | 867,833 |
| 2021-10-21 | 17,400.00 | 17,500.00 | 17,100.00 | 17,350.00 | 13,056.99 | 923,376 |
| 2021-10-20 | 16,900.00 | 17,500.00 | 16,850.00 | 17,400.00 | 13,094.62 | 1,355,897 |
← NewerPage 21 of 21 · 1,246 trading days
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.