Son Ha International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 14,450.00 | 14,500.00 | 14,450.00 | 14,500.00 | 13,809.52 | 1,209,242 |
| 2025-05-09 | 14,450.00 | 14,500.00 | 14,300.00 | 14,500.00 | 13,809.52 | 728,191 |
| 2025-05-08 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 13,714.29 | 294,245 |
| 2025-05-07 | 14,500.00 | 14,600.00 | 14,500.00 | 14,500.00 | 13,809.52 | 549,635 |
| 2025-05-06 | 14,450.00 | 14,500.00 | 14,450.00 | 14,450.00 | 13,761.91 | 1,543,504 |
| 2025-05-05 | 14,350.00 | 14,500.00 | 14,300.00 | 14,500.00 | 13,809.52 | 528,929 |
| 2025-04-29 | 14,450.00 | 14,500.00 | 14,400.00 | 14,500.00 | 13,809.52 | 107,730 |
| 2025-04-28 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 13,809.52 | 105,315 |
| 2025-04-25 | 14,300.00 | 14,500.00 | 14,300.00 | 14,500.00 | 13,809.52 | 107,415 |
| 2025-04-24 | 14,500.00 | 14,550.00 | 14,500.00 | 14,500.00 | 13,809.52 | 107,730 |
| 2025-04-23 | 14,500.00 | 14,550.00 | 14,500.00 | 14,500.00 | 13,809.52 | 76,965 |
| 2025-04-22 | 14,550.00 | 14,550.00 | 14,400.00 | 14,550.00 | 13,857.14 | 118,020 |
| 2025-04-21 | 14,500.00 | 14,550.00 | 14,500.00 | 14,500.00 | 13,809.52 | 4,922,925 |
| 2025-04-18 | 14,500.00 | 14,650.00 | 14,500.00 | 14,650.00 | 13,952.38 | 438,480 |
| 2025-04-17 | 14,500.00 | 14,650.00 | 14,500.00 | 14,650.00 | 13,952.38 | 3,197,040 |
| 2025-04-16 | 14,500.00 | 14,700.00 | 14,500.00 | 14,650.00 | 13,952.38 | 751,275 |
| 2025-04-15 | 14,600.00 | 14,700.00 | 14,550.00 | 14,700.00 | 14,000.00 | 714,735 |
| 2025-04-14 | 14,700.00 | 14,750.00 | 14,450.00 | 14,750.00 | 14,047.62 | 2,243,955 |
| 2025-04-11 | 15,200.00 | 15,200.00 | 14,450.00 | 14,750.00 | 14,047.62 | 108,675 |
| 2025-04-10 | 14,550.00 | 15,500.00 | 14,550.00 | 14,950.00 | 14,238.10 | 121,905 |
| 2025-04-09 | 14,300.00 | 14,500.00 | 14,000.00 | 14,500.00 | 13,809.52 | 897,750 |
| 2025-04-08 | 14,650.00 | 14,650.00 | 14,200.00 | 14,550.00 | 13,857.14 | 698,985 |
| 2025-04-04 | 14,250.00 | 14,950.00 | 14,200.00 | 14,950.00 | 14,238.10 | 537,495 |
| 2025-04-03 | 14,500.00 | 14,550.00 | 14,150.00 | 14,500.00 | 13,809.52 | 695,730 |
| 2025-04-02 | 14,700.00 | 14,750.00 | 14,400.00 | 14,500.00 | 13,809.52 | 248,325 |
| 2025-04-01 | 14,900.00 | 15,550.00 | 14,900.00 | 14,950.00 | 14,238.10 | 461,055 |
| 2025-03-31 | 15,800.00 | 15,800.00 | 15,100.00 | 15,700.00 | 14,952.38 | 6,995,481 |
| 2025-03-28 | 15,150.00 | 15,800.00 | 15,150.00 | 15,800.00 | 15,047.62 | 239,610 |
| 2025-03-27 | 14,700.00 | 15,300.00 | 14,700.00 | 15,150.00 | 14,428.57 | 7,416,990 |
| 2025-03-26 | 14,600.00 | 14,650.00 | 14,600.00 | 14,650.00 | 13,952.38 | 1,473,885 |
| 2025-03-25 | 14,550.00 | 14,650.00 | 14,550.00 | 14,650.00 | 13,952.38 | 7,886,129 |
| 2025-03-24 | 14,550.00 | 14,700.00 | 14,550.00 | 14,700.00 | 14,000.00 | 958,125 |
| 2025-03-21 | 15,000.00 | 15,000.00 | 14,550.00 | 14,700.00 | 14,000.00 | 529,410 |
| 2025-03-20 | 14,500.00 | 14,700.00 | 14,500.00 | 14,700.00 | 14,000.00 | 427,245 |
| 2025-03-19 | 14,500.00 | 14,600.00 | 14,500.00 | 14,600.00 | 13,904.76 | 775,215 |
| 2025-03-18 | 14,600.00 | 14,700.00 | 14,600.00 | 14,600.00 | 13,904.76 | 253,785 |
| 2025-03-17 | 14,800.00 | 14,800.00 | 14,700.00 | 14,700.00 | 14,000.00 | 633,675 |
| 2025-03-14 | 14,850.00 | 14,850.00 | 14,700.00 | 14,800.00 | 14,095.24 | 142,905 |
| 2025-03-13 | 14,800.00 | 14,850.00 | 14,800.00 | 14,800.00 | 14,095.24 | 151,305 |
| 2025-03-12 | 14,850.00 | 14,900.00 | 14,750.00 | 14,900.00 | 14,190.48 | 174,510 |
| 2025-03-11 | 14,850.00 | 14,850.00 | 14,800.00 | 14,850.00 | 14,142.86 | 594,090 |
| 2025-03-10 | 15,050.00 | 15,100.00 | 14,850.00 | 14,850.00 | 14,142.86 | 1,661,940 |
| 2025-03-07 | 15,000.00 | 15,050.00 | 15,000.00 | 15,050.00 | 14,333.33 | 222,810 |
| 2025-03-06 | 14,950.00 | 15,000.00 | 14,900.00 | 14,900.00 | 14,190.48 | 225,225 |
| 2025-03-05 | 15,100.00 | 15,100.00 | 14,950.00 | 14,950.00 | 14,238.10 | 265,440 |
| 2025-03-04 | 15,100.00 | 15,150.00 | 15,100.00 | 15,100.00 | 14,380.95 | 1,566,495 |
| 2025-03-03 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 14,380.95 | 211,260 |
| 2025-02-28 | 15,250.00 | 15,350.00 | 15,100.00 | 15,100.00 | 14,380.95 | 222,180 |
| 2025-02-27 | 15,100.00 | 15,250.00 | 15,100.00 | 15,250.00 | 14,523.81 | 224,385 |
| 2025-02-26 | 15,100.00 | 15,150.00 | 15,100.00 | 15,100.00 | 14,380.95 | 5,104,785 |
| 2025-02-25 | 15,250.00 | 15,250.00 | 15,150.00 | 15,150.00 | 14,428.57 | 353,010 |
| 2025-02-24 | 15,100.00 | 15,300.00 | 15,100.00 | 15,200.00 | 14,476.19 | 1,173,270 |
| 2025-02-21 | 15,100.00 | 15,350.00 | 15,000.00 | 15,100.00 | 14,380.95 | 515,235 |
| 2025-02-20 | 15,100.00 | 15,150.00 | 15,100.00 | 15,150.00 | 14,428.57 | 211,050 |
| 2025-02-19 | 15,000.00 | 15,150.00 | 15,000.00 | 15,150.00 | 14,428.57 | 673,050 |
| 2025-02-18 | 15,200.00 | 15,200.00 | 15,100.00 | 15,200.00 | 14,476.19 | 903,840 |
| 2025-02-17 | 15,300.00 | 15,500.00 | 15,200.00 | 15,500.00 | 14,761.91 | 1,187,970 |
| 2025-02-14 | 16,000.00 | 16,000.00 | 15,350.00 | 15,350.00 | 14,619.05 | 290,220 |
| 2025-02-13 | 15,250.00 | 15,800.00 | 15,200.00 | 15,800.00 | 15,047.62 | 242,550 |
| 2025-02-12 | 15,250.00 | 15,250.00 | 15,150.00 | 15,250.00 | 14,523.81 | 944,265 |
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.