Son Ha International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 14,700.00 | 14,800.00 | 14,650.00 | 14,800.00 | 14,800.00 | 436,169 |
| 2025-08-01 | 14,900.00 | 14,950.00 | 14,750.00 | 14,800.00 | 14,800.00 | 256,743 |
| 2025-07-31 | 15,450.00 | 15,450.00 | 14,850.00 | 14,900.00 | 14,900.00 | 239,910 |
| 2025-07-30 | 15,700.00 | 15,700.00 | 14,650.00 | 15,400.00 | 15,400.00 | 297,779 |
| 2025-07-29 | 15,200.00 | 15,300.00 | 14,900.00 | 14,900.00 | 14,900.00 | 320,665 |
| 2025-07-28 | 15,000.00 | 15,400.00 | 15,000.00 | 15,300.00 | 15,300.00 | 487,567 |
| 2025-07-25 | 15,000.00 | 15,150.00 | 14,950.00 | 15,000.00 | 15,000.00 | 1,455,319 |
| 2025-07-24 | 15,100.00 | 15,200.00 | 15,000.00 | 15,000.00 | 15,000.00 | 305,926 |
| 2025-07-23 | 15,150.00 | 15,400.00 | 15,150.00 | 15,150.00 | 15,150.00 | 2,204,578 |
| 2025-07-22 | 15,100.00 | 15,500.00 | 15,100.00 | 15,500.00 | 15,500.00 | 1,563,608 |
| 2025-07-21 | 16,550.00 | 16,550.00 | 15,000.00 | 15,500.00 | 15,500.00 | 296,186 |
| 2025-07-18 | 14,800.00 | 15,750.00 | 14,800.00 | 15,750.00 | 15,750.00 | 1,311,890 |
| 2025-07-17 | 14,250.00 | 14,900.00 | 14,250.00 | 14,800.00 | 14,800.00 | 756,071 |
| 2025-07-16 | 14,100.00 | 14,150.00 | 14,100.00 | 14,150.00 | 14,150.00 | 1,236,364 |
| 2025-07-15 | 14,050.00 | 14,100.00 | 14,050.00 | 14,100.00 | 14,100.00 | 536,564 |
| 2025-07-14 | 14,000.00 | 14,350.00 | 13,950.00 | 14,100.00 | 14,100.00 | 693,586 |
| 2025-07-11 | 13,950.00 | 14,000.00 | 13,950.00 | 14,000.00 | 14,000.00 | 2,131,722 |
| 2025-07-10 | 13,900.00 | 14,000.00 | 13,900.00 | 14,000.00 | 14,000.00 | 3,143,568 |
| 2025-07-09 | 13,850.00 | 14,000.00 | 13,850.00 | 14,000.00 | 14,000.00 | 757,937 |
| 2025-07-08 | 13,950.00 | 14,000.00 | 13,800.00 | 14,000.00 | 14,000.00 | 519,214 |
| 2025-07-07 | 14,000.00 | 14,000.00 | 13,750.00 | 14,000.00 | 14,000.00 | 735,936 |
| 2025-07-04 | 14,450.00 | 14,450.00 | 13,650.00 | 14,000.00 | 14,000.00 | 288,154 |
| 2025-07-03 | 14,500.00 | 14,500.00 | 13,900.00 | 13,950.00 | 13,950.00 | 364,757 |
| 2025-07-02 | 14,450.00 | 14,450.00 | 13,850.00 | 14,050.00 | 14,050.00 | 1,499,458 |
| 2025-07-01 | 14,200.00 | 14,200.00 | 14,100.00 | 14,150.00 | 14,150.00 | 986,524 |
| 2025-06-30 | 14,300.00 | 14,600.00 | 14,050.00 | 14,600.00 | 14,600.00 | 405,470 |
| 2025-06-27 | 14,450.00 | 14,500.00 | 13,900.00 | 14,500.00 | 14,500.00 | 1,047,486 |
| 2025-06-26 | 14,550.00 | 14,600.00 | 14,450.00 | 14,600.00 | 13,904.76 | 674,961 |
| 2025-06-25 | 14,600.00 | 14,700.00 | 14,450.00 | 14,700.00 | 14,000.00 | 1,162,091 |
| 2025-06-24 | 14,850.00 | 14,850.00 | 14,450.00 | 14,750.00 | 14,047.62 | 690,256 |
| 2025-06-23 | 14,550.00 | 14,600.00 | 14,550.00 | 14,600.00 | 13,904.76 | 507,043 |
| 2025-06-20 | 14,800.00 | 14,950.00 | 14,750.00 | 14,750.00 | 14,047.62 | 324,175 |
| 2025-06-19 | 15,000.00 | 15,050.00 | 15,000.00 | 15,000.00 | 14,285.72 | 479,183 |
| 2025-06-18 | 14,550.00 | 15,500.00 | 14,550.00 | 15,500.00 | 14,761.91 | 601,382 |
| 2025-06-17 | 14,450.00 | 14,550.00 | 14,450.00 | 14,550.00 | 13,857.14 | 1,225,894 |
| 2025-06-16 | 14,550.00 | 14,550.00 | 14,400.00 | 14,500.00 | 13,809.52 | 401,642 |
| 2025-06-13 | 14,400.00 | 14,550.00 | 14,400.00 | 14,550.00 | 13,857.14 | 1,161,157 |
| 2025-06-12 | 14,450.00 | 14,450.00 | 14,400.00 | 14,400.00 | 13,714.29 | 230,391 |
| 2025-06-11 | 14,450.00 | 14,450.00 | 14,400.00 | 14,450.00 | 13,761.91 | 3,588,487 |
| 2025-06-10 | 14,450.00 | 14,450.00 | 14,400.00 | 14,450.00 | 13,761.91 | 1,525,819 |
| 2025-06-09 | 14,500.00 | 14,500.00 | 14,400.00 | 14,450.00 | 13,761.91 | 212,341 |
| 2025-06-06 | 14,400.00 | 14,450.00 | 14,400.00 | 14,450.00 | 13,761.91 | 383,800 |
| 2025-06-05 | 14,400.00 | 14,450.00 | 14,400.00 | 14,400.00 | 13,714.29 | 263,367 |
| 2025-06-04 | 14,400.00 | 14,450.00 | 14,400.00 | 14,450.00 | 13,761.91 | 631,218 |
| 2025-06-03 | 14,400.00 | 14,450.00 | 14,400.00 | 14,450.00 | 13,761.91 | 733,048 |
| 2025-06-02 | 14,400.00 | 14,450.00 | 14,400.00 | 14,450.00 | 13,761.91 | 750,685 |
| 2025-05-30 | 14,400.00 | 14,450.00 | 14,400.00 | 14,450.00 | 13,761.91 | 107,837 |
| 2025-05-29 | 14,400.00 | 14,500.00 | 14,400.00 | 14,500.00 | 13,809.52 | 246,562 |
| 2025-05-28 | 14,450.00 | 14,450.00 | 14,400.00 | 14,450.00 | 13,761.91 | 221,786 |
| 2025-05-27 | 14,450.00 | 14,450.00 | 14,400.00 | 14,450.00 | 13,761.91 | 1,934,338 |
| 2025-05-26 | 14,400.00 | 14,450.00 | 14,350.00 | 14,450.00 | 13,761.91 | 1,287,855 |
| 2025-05-23 | 14,400.00 | 14,450.00 | 14,400.00 | 14,450.00 | 13,761.91 | 236,458 |
| 2025-05-22 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 13,761.91 | 234,939 |
| 2025-05-21 | 14,400.00 | 14,500.00 | 14,400.00 | 14,500.00 | 13,809.52 | 369,101 |
| 2025-05-20 | 14,500.00 | 14,500.00 | 14,400.00 | 14,450.00 | 13,761.91 | 691,434 |
| 2025-05-19 | 14,450.00 | 14,500.00 | 14,450.00 | 14,500.00 | 13,809.52 | 336,210 |
| 2025-05-16 | 14,450.00 | 14,500.00 | 14,450.00 | 14,500.00 | 13,809.52 | 481,950 |
| 2025-05-15 | 14,450.00 | 14,450.00 | 14,400.00 | 14,450.00 | 13,761.91 | 484,762 |
| 2025-05-14 | 14,500.00 | 14,500.00 | 14,450.00 | 14,450.00 | 13,761.91 | 249,532 |
| 2025-05-13 | 14,450.00 | 14,500.00 | 14,450.00 | 14,500.00 | 13,809.52 | 279,310 |
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.