Son Ha International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 14,050.00 | 14,050.00 | 13,850.00 | 14,050.00 | 14,050.00 | 213,749 |
| 2026-01-22 | 14,100.00 | 14,150.00 | 13,750.00 | 14,050.00 | 14,050.00 | 1,070,390 |
| 2026-01-21 | 14,800.00 | 14,950.00 | 14,100.00 | 14,100.00 | 14,100.00 | 1,769,045 |
| 2026-01-20 | 14,150.00 | 14,800.00 | 14,100.00 | 14,800.00 | 14,800.00 | 578,504 |
| 2026-01-19 | 14,400.00 | 14,400.00 | 14,050.00 | 14,400.00 | 14,400.00 | 518,703 |
| 2026-01-16 | 14,000.00 | 14,400.00 | 13,900.00 | 14,400.00 | 14,400.00 | 337,737 |
| 2026-01-15 | 13,750.00 | 14,000.00 | 13,750.00 | 14,000.00 | 14,000.00 | 790,355 |
| 2026-01-14 | 13,650.00 | 14,000.00 | 13,600.00 | 14,000.00 | 14,000.00 | 887,321 |
| 2026-01-13 | 13,800.00 | 13,850.00 | 13,550.00 | 13,850.00 | 13,850.00 | 300,742 |
| 2026-01-12 | 13,550.00 | 13,800.00 | 13,550.00 | 13,800.00 | 13,800.00 | 628,357 |
| 2026-01-09 | 14,000.00 | 14,000.00 | 13,350.00 | 14,000.00 | 14,000.00 | 595,043 |
| 2026-01-08 | 13,500.00 | 13,950.00 | 13,500.00 | 13,900.00 | 13,900.00 | 745,143 |
| 2026-01-07 | 14,100.00 | 14,200.00 | 14,000.00 | 14,050.00 | 14,050.00 | 621,150 |
| 2026-01-06 | 14,000.00 | 14,450.00 | 14,000.00 | 14,100.00 | 14,100.00 | 646,499 |
| 2026-01-05 | 14,150.00 | 14,250.00 | 14,000.00 | 14,000.00 | 14,000.00 | 2,350,642 |
| 2025-12-31 | 14,250.00 | 14,500.00 | 14,100.00 | 14,500.00 | 14,500.00 | 679,526 |
| 2025-12-30 | 14,300.00 | 14,500.00 | 14,200.00 | 14,500.00 | 14,500.00 | 679,140 |
| 2025-12-29 | 14,850.00 | 14,850.00 | 14,250.00 | 14,600.00 | 14,600.00 | 664,312 |
| 2025-12-26 | 14,500.00 | 14,900.00 | 14,100.00 | 14,900.00 | 14,900.00 | 493,451 |
| 2025-12-25 | 15,250.00 | 15,700.00 | 14,900.00 | 14,900.00 | 14,900.00 | 543,603 |
| 2025-12-24 | 17,000.00 | 17,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 440,514 |
| 2025-12-23 | 19,200.00 | 19,200.00 | 16,800.00 | 17,200.00 | 17,200.00 | 1,736,410 |
| 2025-12-22 | 16,600.00 | 18,050.00 | 16,600.00 | 18,050.00 | 18,050.00 | 935,038 |
| 2025-12-19 | 16,700.00 | 17,600.00 | 16,700.00 | 16,900.00 | 16,900.00 | 565,969 |
| 2025-12-18 | 18,550.00 | 18,550.00 | 17,100.00 | 17,450.00 | 17,450.00 | 8,321,181 |
| 2025-12-17 | 16,600.00 | 17,450.00 | 16,600.00 | 17,450.00 | 17,450.00 | 911,048 |
| 2025-12-16 | 15,200.00 | 16,350.00 | 15,200.00 | 16,350.00 | 16,350.00 | 8,762,054 |
| 2025-12-15 | 15,250.00 | 15,450.00 | 15,250.00 | 15,300.00 | 15,300.00 | 386,533 |
| 2025-12-12 | 15,800.00 | 16,050.00 | 15,550.00 | 15,550.00 | 15,550.00 | 598,918 |
| 2025-12-11 | 14,800.00 | 15,800.00 | 14,800.00 | 15,800.00 | 15,800.00 | 912,910 |
| 2025-12-10 | 14,500.00 | 15,500.00 | 14,500.00 | 14,800.00 | 14,800.00 | 971,412 |
| 2025-12-09 | 14,500.00 | 14,800.00 | 14,500.00 | 14,800.00 | 14,800.00 | 763,545 |
| 2025-12-08 | 14,500.00 | 14,800.00 | 14,500.00 | 14,800.00 | 14,800.00 | 287,920 |
| 2025-12-05 | 14,450.00 | 14,600.00 | 14,450.00 | 14,600.00 | 14,600.00 | 365,388 |
| 2025-12-04 | 14,550.00 | 14,750.00 | 14,550.00 | 14,750.00 | 14,750.00 | 486,222 |
| 2025-12-03 | 14,550.00 | 14,650.00 | 14,450.00 | 14,600.00 | 14,600.00 | 464,334 |
| 2025-12-02 | 14,450.00 | 14,650.00 | 14,450.00 | 14,600.00 | 14,600.00 | 633,728 |
| 2025-12-01 | 14,450.00 | 14,600.00 | 14,450.00 | 14,600.00 | 14,600.00 | 632,118 |
| 2025-11-28 | 14,450.00 | 14,600.00 | 14,450.00 | 14,600.00 | 14,600.00 | 393,657 |
| 2025-11-27 | 14,650.00 | 14,650.00 | 14,450.00 | 14,600.00 | 14,600.00 | 3,241,839 |
| 2025-11-26 | 14,450.00 | 14,600.00 | 14,450.00 | 14,600.00 | 14,600.00 | 561,208 |
| 2025-11-25 | 14,700.00 | 14,700.00 | 14,400.00 | 14,550.00 | 14,550.00 | 631,371 |
| 2025-11-24 | 14,600.00 | 14,800.00 | 14,600.00 | 14,700.00 | 14,700.00 | 1,469,857 |
| 2025-11-21 | 14,450.00 | 14,700.00 | 14,450.00 | 14,600.00 | 14,600.00 | 1,953,429 |
| 2025-11-20 | 14,400.00 | 14,500.00 | 14,400.00 | 14,450.00 | 14,450.00 | 402,913 |
| 2025-11-19 | 14,400.00 | 14,450.00 | 14,350.00 | 14,450.00 | 14,450.00 | 3,477,200 |
| 2025-11-18 | 14,400.00 | 14,600.00 | 14,350.00 | 14,400.00 | 14,400.00 | 792,300 |
| 2025-11-17 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 558,252 |
| 2025-11-14 | 14,350.00 | 14,400.00 | 14,350.00 | 14,400.00 | 14,400.00 | 265,512 |
| 2025-11-13 | 14,300.00 | 14,400.00 | 14,200.00 | 14,400.00 | 14,400.00 | 1,113,330 |
| 2025-11-12 | 14,300.00 | 14,400.00 | 14,300.00 | 14,400.00 | 14,400.00 | 1,103,856 |
| 2025-11-11 | 14,400.00 | 14,400.00 | 14,200.00 | 14,400.00 | 14,400.00 | 609,410 |
| 2025-11-10 | 14,450.00 | 14,450.00 | 14,250.00 | 14,400.00 | 14,400.00 | 411,651 |
| 2025-11-07 | 14,350.00 | 14,900.00 | 14,300.00 | 14,900.00 | 14,900.00 | 229,135 |
| 2025-11-06 | 14,400.00 | 14,600.00 | 14,200.00 | 14,200.00 | 14,200.00 | 300,665 |
| 2025-11-05 | 14,400.00 | 14,900.00 | 14,400.00 | 14,900.00 | 14,900.00 | 682,947 |
| 2025-11-04 | 14,300.00 | 15,000.00 | 14,200.00 | 15,000.00 | 15,000.00 | 425,601 |
| 2025-11-03 | 14,300.00 | 14,500.00 | 14,150.00 | 14,500.00 | 14,500.00 | 406,800 |
| 2025-10-31 | 14,300.00 | 14,350.00 | 14,100.00 | 14,300.00 | 14,300.00 | 523,965 |
| 2025-10-30 | 14,500.00 | 14,500.00 | 14,400.00 | 14,400.00 | 14,400.00 | 853,111 |
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.