Son Ha International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 14,150.00 | 14,200.00 | 14,100.00 | 14,200.00 | 14,200.00 | 192,454 |
| 2026-04-23 | 14,100.00 | 14,350.00 | 14,100.00 | 14,200.00 | 14,200.00 | 937,815 |
| 2026-04-22 | 14,150.00 | 14,200.00 | 14,100.00 | 14,200.00 | 14,200.00 | 184,042 |
| 2026-04-21 | 14,350.00 | 14,350.00 | 14,200.00 | 14,200.00 | 14,200.00 | 395,725 |
| 2026-04-20 | 14,500.00 | 14,500.00 | 13,950.00 | 14,350.00 | 14,350.00 | 2,721,345 |
| 2026-04-17 | 14,300.00 | 14,400.00 | 14,300.00 | 14,400.00 | 14,400.00 | 384,030 |
| 2026-04-16 | 14,500.00 | 14,500.00 | 14,150.00 | 14,400.00 | 14,400.00 | 1,067,705 |
| 2026-04-15 | 14,300.00 | 14,300.00 | 14,150.00 | 14,250.00 | 14,250.00 | 213,056 |
| 2026-04-14 | 14,450.00 | 14,450.00 | 14,200.00 | 14,200.00 | 14,200.00 | 402,475 |
| 2026-04-13 | 14,200.00 | 14,300.00 | 14,150.00 | 14,200.00 | 14,200.00 | 463,840 |
| 2026-04-10 | 14,150.00 | 14,450.00 | 14,150.00 | 14,300.00 | 14,300.00 | 780,896 |
| 2026-04-09 | 14,150.00 | 14,300.00 | 14,050.00 | 14,200.00 | 14,200.00 | 852,718 |
| 2026-04-08 | 14,150.00 | 14,250.00 | 14,050.00 | 14,150.00 | 14,150.00 | 312,356 |
| 2026-04-07 | 14,050.00 | 14,250.00 | 14,000.00 | 14,250.00 | 14,250.00 | 951,666 |
| 2026-04-06 | 14,000.00 | 14,200.00 | 13,950.00 | 14,200.00 | 14,200.00 | 193,654 |
| 2026-04-03 | 14,500.00 | 14,500.00 | 14,150.00 | 14,250.00 | 14,250.00 | 3,167,453 |
| 2026-04-02 | 14,050.00 | 14,400.00 | 14,050.00 | 14,350.00 | 14,350.00 | 794,435 |
| 2026-04-01 | 14,000.00 | 14,050.00 | 14,000.00 | 14,050.00 | 14,050.00 | 1,944,811 |
| 2026-03-31 | 14,050.00 | 14,150.00 | 14,000.00 | 14,000.00 | 14,000.00 | 2,074,826 |
| 2026-03-30 | 14,000.00 | 14,100.00 | 13,950.00 | 14,100.00 | 14,100.00 | 1,336,064 |
| 2026-03-27 | 13,900.00 | 14,100.00 | 13,850.00 | 14,100.00 | 14,100.00 | 1,482,619 |
| 2026-03-26 | 14,050.00 | 14,050.00 | 13,900.00 | 13,900.00 | 13,900.00 | 391,420 |
| 2026-03-25 | 13,800.00 | 14,000.00 | 13,800.00 | 14,000.00 | 14,000.00 | 1,035,866 |
| 2026-03-24 | 14,000.00 | 14,000.00 | 13,750.00 | 14,000.00 | 14,000.00 | 468,399 |
| 2026-03-23 | 14,200.00 | 14,200.00 | 13,650.00 | 14,050.00 | 14,050.00 | 1,116,381 |
| 2026-03-20 | 13,800.00 | 14,200.00 | 13,700.00 | 14,200.00 | 14,200.00 | 447,821 |
| 2026-03-19 | 14,350.00 | 14,350.00 | 13,750.00 | 14,000.00 | 14,000.00 | 1,219,855 |
| 2026-03-18 | 14,800.00 | 14,800.00 | 13,900.00 | 14,450.00 | 14,450.00 | 4,075,617 |
| 2026-03-17 | 15,000.00 | 15,600.00 | 13,950.00 | 14,650.00 | 14,650.00 | 5,103,959 |
| 2026-03-16 | 13,950.00 | 14,950.00 | 13,950.00 | 14,850.00 | 14,850.00 | 5,047,165 |
| 2026-03-13 | 13,850.00 | 14,000.00 | 13,850.00 | 14,000.00 | 14,000.00 | 5,406,018 |
| 2026-03-12 | 13,800.00 | 13,950.00 | 13,800.00 | 13,950.00 | 13,950.00 | 1,008,921 |
| 2026-03-11 | 13,650.00 | 13,950.00 | 13,650.00 | 13,950.00 | 13,950.00 | 577,062 |
| 2026-03-10 | 13,650.00 | 13,700.00 | 13,600.00 | 13,700.00 | 13,700.00 | 1,166,333 |
| 2026-03-09 | 14,100.00 | 14,100.00 | 13,400.00 | 13,800.00 | 13,800.00 | 1,431,552 |
| 2026-03-06 | 14,100.00 | 14,100.00 | 13,800.00 | 14,100.00 | 14,100.00 | 545,763 |
| 2026-03-05 | 14,450.00 | 14,450.00 | 13,850.00 | 14,100.00 | 14,100.00 | 794,524 |
| 2026-03-04 | 14,100.00 | 14,100.00 | 13,900.00 | 14,100.00 | 14,100.00 | 811,946 |
| 2026-03-03 | 13,950.00 | 14,400.00 | 13,950.00 | 14,050.00 | 14,050.00 | 510,623 |
| 2026-03-02 | 14,050.00 | 14,100.00 | 13,900.00 | 14,000.00 | 14,000.00 | 509,705 |
| 2026-02-27 | 14,050.00 | 14,050.00 | 14,000.00 | 14,050.00 | 14,050.00 | 344,471 |
| 2026-02-26 | 14,050.00 | 14,100.00 | 14,000.00 | 14,100.00 | 14,100.00 | 593,703 |
| 2026-02-25 | 14,050.00 | 14,250.00 | 13,900.00 | 14,050.00 | 14,050.00 | 311,566 |
| 2026-02-24 | 14,100.00 | 14,100.00 | 14,000.00 | 14,050.00 | 14,050.00 | 369,828 |
| 2026-02-23 | 14,000.00 | 14,100.00 | 14,000.00 | 14,100.00 | 14,100.00 | 361,955 |
| 2026-02-13 | 14,050.00 | 14,100.00 | 14,050.00 | 14,050.00 | 14,050.00 | 263,221 |
| 2026-02-12 | 14,450.00 | 14,450.00 | 14,100.00 | 14,100.00 | 14,100.00 | 240,413 |
| 2026-02-11 | 14,300.00 | 14,300.00 | 14,100.00 | 14,300.00 | 14,300.00 | 1,176,788 |
| 2026-02-10 | 14,050.00 | 14,300.00 | 14,000.00 | 14,300.00 | 14,300.00 | 1,161,700 |
| 2026-02-09 | 14,000.00 | 14,100.00 | 14,000.00 | 14,050.00 | 14,050.00 | 928,340 |
| 2026-02-06 | 14,100.00 | 14,350.00 | 14,100.00 | 14,100.00 | 14,100.00 | 2,243,967 |
| 2026-02-05 | 14,050.00 | 14,350.00 | 14,050.00 | 14,250.00 | 14,250.00 | 494,276 |
| 2026-02-04 | 14,000.00 | 14,300.00 | 14,000.00 | 14,200.00 | 14,200.00 | 768,986 |
| 2026-02-03 | 13,850.00 | 14,100.00 | 13,850.00 | 14,000.00 | 14,000.00 | 1,228,390 |
| 2026-02-02 | 14,150.00 | 14,150.00 | 13,850.00 | 13,850.00 | 13,850.00 | 954,266 |
| 2026-01-30 | 13,950.00 | 14,150.00 | 13,800.00 | 14,150.00 | 14,150.00 | 257,722 |
| 2026-01-29 | 13,800.00 | 14,050.00 | 13,800.00 | 13,950.00 | 13,950.00 | 296,255 |
| 2026-01-28 | 13,850.00 | 13,900.00 | 13,750.00 | 13,900.00 | 13,900.00 | 329,517 |
| 2026-01-27 | 13,800.00 | 14,000.00 | 13,750.00 | 14,000.00 | 14,000.00 | 448,019 |
| 2026-01-26 | 13,950.00 | 14,150.00 | 13,750.00 | 14,050.00 | 14,050.00 | 947,474 |
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.