Son Ha International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 15,600.00 | 15,800.00 | 15,150.00 | 15,250.00 | 14,523.81 | 1,021,860 |
| 2025-02-10 | 15,850.00 | 15,850.00 | 15,000.00 | 15,650.00 | 14,904.76 | 947,520 |
| 2025-02-07 | 16,100.00 | 16,150.00 | 15,800.00 | 15,800.00 | 15,047.62 | 284,970 |
| 2025-02-06 | 16,600.00 | 16,600.00 | 16,100.00 | 16,100.00 | 15,333.33 | 258,090 |
| 2025-02-05 | 16,100.00 | 17,000.00 | 16,000.00 | 17,000.00 | 16,190.48 | 527,835 |
| 2025-02-04 | 16,350.00 | 16,700.00 | 15,600.00 | 16,100.00 | 15,333.33 | 440,055 |
| 2025-02-03 | 15,150.00 | 16,350.00 | 15,150.00 | 16,350.00 | 15,571.43 | 233,310 |
| 2025-01-24 | 15,100.00 | 15,300.00 | 15,100.00 | 15,300.00 | 14,571.43 | 1,374,975 |
| 2025-01-23 | 15,100.00 | 15,250.00 | 15,100.00 | 15,250.00 | 14,523.81 | 210,840 |
| 2025-01-22 | 15,100.00 | 15,350.00 | 15,100.00 | 15,100.00 | 14,380.95 | 914,130 |
| 2025-01-21 | 15,300.00 | 15,400.00 | 15,000.00 | 15,000.00 | 14,285.72 | 1,510,110 |
| 2025-01-20 | 15,400.00 | 15,500.00 | 15,350.00 | 15,500.00 | 14,761.91 | 1,521,975 |
| 2025-01-17 | 15,300.00 | 15,450.00 | 15,300.00 | 15,450.00 | 14,714.29 | 291,165 |
| 2025-01-16 | 15,350.00 | 15,350.00 | 15,300.00 | 15,350.00 | 14,619.05 | 419,265 |
| 2025-01-15 | 15,300.00 | 15,700.00 | 15,300.00 | 15,450.00 | 14,714.29 | 735,315 |
| 2025-01-14 | 15,150.00 | 15,850.00 | 15,150.00 | 15,850.00 | 15,095.24 | 709,170 |
| 2025-01-13 | 14,900.00 | 15,850.00 | 14,900.00 | 15,750.00 | 15,000.00 | 2,599,695 |
| 2025-01-10 | 15,350.00 | 15,500.00 | 14,900.00 | 14,900.00 | 14,190.48 | 401,100 |
| 2025-01-09 | 15,400.00 | 15,700.00 | 15,050.00 | 15,050.00 | 14,333.33 | 215,145 |
| 2025-01-08 | 14,900.00 | 15,750.00 | 14,900.00 | 15,700.00 | 14,952.38 | 555,555 |
| 2025-01-07 | 14,800.00 | 15,450.00 | 14,800.00 | 15,450.00 | 14,714.29 | 1,546,965 |
| 2025-01-06 | 15,700.00 | 15,700.00 | 15,400.00 | 15,450.00 | 14,714.29 | 2,435,475 |
| 2025-01-03 | 16,000.00 | 16,000.00 | 15,600.00 | 15,700.00 | 14,952.38 | 202,545 |
| 2025-01-02 | 15,900.00 | 15,900.00 | 15,500.00 | 15,750.00 | 15,000.00 | 658,035 |
| 2024-12-31 | 15,800.00 | 15,800.00 | 15,650.00 | 15,750.00 | 15,000.00 | 528,780 |
| 2024-12-30 | 15,900.00 | 15,900.00 | 15,500.00 | 15,800.00 | 15,047.62 | 588,105 |
| 2024-12-27 | 14,750.00 | 15,500.00 | 14,750.00 | 15,500.00 | 14,761.91 | 622,755 |
| 2024-12-26 | 14,550.00 | 14,950.00 | 14,550.00 | 14,800.00 | 14,095.24 | 304,185 |
| 2024-12-25 | 14,750.00 | 14,850.00 | 14,750.00 | 14,800.00 | 14,095.24 | 748,755 |
| 2024-12-24 | 14,600.00 | 14,750.00 | 14,600.00 | 14,750.00 | 14,047.62 | 2,112,915 |
| 2024-12-23 | 14,600.00 | 14,850.00 | 14,550.00 | 14,850.00 | 14,142.86 | 1,313,235 |
| 2024-12-20 | 14,600.00 | 14,850.00 | 14,600.00 | 14,800.00 | 14,095.24 | 2,254,875 |
| 2024-12-19 | 14,700.00 | 14,800.00 | 14,600.00 | 14,800.00 | 14,095.24 | 504,735 |
| 2024-12-18 | 14,900.00 | 14,900.00 | 14,700.00 | 14,800.00 | 14,095.24 | 361,620 |
| 2024-12-17 | 14,700.00 | 14,900.00 | 14,700.00 | 14,900.00 | 14,190.48 | 547,365 |
| 2024-12-16 | 14,950.00 | 14,950.00 | 14,700.00 | 14,900.00 | 14,190.48 | 588,525 |
| 2024-12-13 | 14,800.00 | 14,850.00 | 14,750.00 | 14,800.00 | 14,095.24 | 219,765 |
| 2024-12-12 | 14,750.00 | 14,800.00 | 14,750.00 | 14,750.00 | 14,047.62 | 236,775 |
| 2024-12-11 | 14,650.00 | 14,950.00 | 14,650.00 | 14,700.00 | 14,000.00 | 382,830 |
| 2024-12-10 | 14,650.00 | 14,700.00 | 14,600.00 | 14,650.00 | 13,952.38 | 599,235 |
| 2024-12-09 | 14,700.00 | 15,200.00 | 14,650.00 | 14,700.00 | 14,000.00 | 114,765 |
| 2024-12-06 | 14,600.00 | 14,700.00 | 14,600.00 | 14,700.00 | 14,000.00 | 108,990 |
| 2024-12-05 | 14,550.00 | 14,650.00 | 14,550.00 | 14,650.00 | 13,952.38 | 125,160 |
| 2024-12-04 | 14,600.00 | 14,650.00 | 14,600.00 | 14,650.00 | 13,952.38 | 1,791,090 |
| 2024-12-03 | 14,500.00 | 14,600.00 | 14,500.00 | 14,600.00 | 13,904.76 | 214,410 |
| 2024-12-02 | 14,550.00 | 14,600.00 | 14,550.00 | 14,600.00 | 13,904.76 | 3,089,520 |
| 2024-11-29 | 14,600.00 | 14,600.00 | 14,550.00 | 14,600.00 | 13,904.76 | 107,415 |
| 2024-11-28 | 14,550.00 | 14,600.00 | 14,550.00 | 14,600.00 | 13,904.76 | 2,281,545 |
| 2024-11-27 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 13,904.76 | 432,810 |
| 2024-11-26 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 13,904.76 | 4,158,945 |
| 2024-11-25 | 14,600.00 | 14,600.00 | 14,550.00 | 14,600.00 | 13,904.76 | 1,615,740 |
| 2024-11-22 | 14,600.00 | 14,600.00 | 14,550.00 | 14,600.00 | 13,904.76 | 556,892 |
| 2024-11-21 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 13,904.76 | 305,760 |
| 2024-11-20 | 14,650.00 | 14,650.00 | 14,550.00 | 14,600.00 | 13,904.76 | 1,723,337 |
| 2024-11-19 | 14,650.00 | 14,650.00 | 14,600.00 | 14,600.00 | 13,904.76 | 365,820 |
| 2024-11-18 | 14,650.00 | 14,650.00 | 14,550.00 | 14,600.00 | 13,904.76 | 2,016,735 |
| 2024-11-15 | 14,600.00 | 14,600.00 | 14,550.00 | 14,600.00 | 13,904.76 | 562,800 |
| 2024-11-14 | 14,600.00 | 14,700.00 | 14,600.00 | 14,600.00 | 13,904.76 | 106,365 |
| 2024-11-13 | 14,600.00 | 14,600.00 | 14,550.00 | 14,600.00 | 13,904.76 | 743,085 |
| 2024-11-12 | 14,550.00 | 14,600.00 | 14,550.00 | 14,600.00 | 13,904.76 | 889,665 |
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.