Company Info
Overview
Profile
Insider Actions
Major Holders
News

Quote Tools
Historical Quotes
Foreigner Trading
Trading Statistics
Lookup Quote
Advanced Charts

Financial Info
Financial Highlights
Ratios
Financial Statements
Downloads
Wednesday, November 27, 2024 5:25:22 AM - Markets closed
VN-INDEX 1,242.13 +7.43/+0.60%
HNX-INDEX 223.70 +1.45/+0.65%
UPCOM-INDEX 92.06 +0.24/+0.26%
Son Ha Sai Gon Joint Stock Company (SHA : HOSE)
Basic Materials : Nonferrous Metals
4.17 -0.12/-2.80%
3:05:01 PM
Closing price on 10/2/2019
5.73 -0.04/-0.69%
Open 5.88
High 5.88
Low 5.73
Volume 24,110
Split-adjusted Price 3.66

Create Alert at: 4 4 4 ...
SHA Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/2/2019 -0.04 / -0.69% 5.88 5.88 5.73 5.73 5.77 3.66 24,110
10/1/2019 +0.01 / +0.17% 5.95 5.95 5.74 5.77 5.76 3.68 70,100
9/30/2019 +0.01 / +0.17% 5.78 6.00 5.74 5.76 5.79 3.68 61,670
9/27/2019 +0.05 / +0.88% 5.78 5.78 5.75 5.75 5.77 3.67 32,210
9/26/2019 -0.10 / -1.72% 5.70 5.80 5.70 5.70 5.77 3.64 19,250
9/25/2019 +0.05 / +0.87% 5.80 5.80 5.80 5.80 5.80 3.70 140
9/24/2019 -0.05 / -0.86% 5.60 5.80 5.60 5.75 5.67 3.67 682,590
9/23/2019 0.00 / 0.00% 5.80 5.80 5.80 5.80 5.80 3.70 0
9/20/2019 0.00 / 0.00% 5.80 5.85 5.65 5.80 5.76 3.70 8,500
9/19/2019 -0.04 / -0.68% 5.84 5.85 5.80 5.80 5.82 3.70 1,290
9/18/2019 +0.17 / +3.00% 5.75 5.84 5.70 5.84 5.78 3.73 1,170
9/17/2019 +0.22 / +4.04% 5.45 5.80 5.45 5.67 5.60 3.62 42,490
9/16/2019 -0.01 / -0.18% 5.44 5.45 5.44 5.45 5.45 3.48 1,150
9/13/2019 -0.02 / -0.36% 5.45 5.46 5.30 5.46 5.39 3.48 5,010
9/12/2019 0.00 / 0.00% 5.48 5.48 5.48 5.48 5.48 3.50 50,000
9/11/2019 0.00 / 0.00% 5.48 5.48 5.48 5.48 5.48 3.50 0
9/10/2019 -0.02 / -0.36% 5.31 5.48 5.31 5.48 5.40 3.50 72,020
9/9/2019 -0.08 / -1.43% 5.25 5.50 5.21 5.50 5.26 3.51 190
9/6/2019 0.00 / 0.00% 5.58 5.58 5.58 5.58 5.58 3.56 0
9/5/2019 0.00 / 0.00% 5.55 5.58 5.55 5.58 5.57 3.56 160
9/4/2019 0.00 / 0.00% 5.58 5.58 5.58 5.58 5.58 3.56 0
9/3/2019 0.00 / 0.00% 5.30 5.58 5.30 5.58 5.44 3.56 210
8/30/2019 +0.29 / +5.48% 5.37 5.60 5.37 5.58 5.41 3.56 157,069
8/29/2019 -0.07 / -1.31% 5.34 5.34 5.25 5.29 5.30 3.38 5,470
8/28/2019 0.00 / 0.00% 5.40 5.40 5.25 5.36 5.35 3.42 1,040
8/27/2019 +0.01 / +0.19% 5.36 5.36 5.36 5.36 5.36 3.42 20
8/26/2019 +0.10 / +1.90% 5.20 5.35 5.20 5.35 5.23 3.41 12,610
8/23/2019 0.00 / 0.00% 5.25 5.25 5.12 5.25 5.22 3.35 4,710
8/22/2019 -0.10 / -1.87% 5.22 5.25 5.22 5.25 5.24 3.35 16,340
8/21/2019 +0.05 / +0.94% 5.40 5.40 5.22 5.35 5.34 3.41 30,880
SHA News
26/11 SHA: Approving the credit limit at BIDV
21/11 SHA: Report Insider Transaction
13/11 SHA: Notification Insider Transaction - Le Hoang Ha
20/08 SHA: 2024 AGM resolution
28/06 SHA: Change in the 24th Business Registration Certificate
Related Companies
Volume Price Change
CKA  7,500 41.00 -1.20%
CKD  100 22.80 0.88%
DFC  100 20.40 5.15%
HLA  0 0.40 0.00%
HMC  50,400 11.05 1.38%
HSV  39,200 3.70 0.00%
PAS  124,500 3.20 3.23%
PEC  0 10.00 0.00%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,242.13 +7.43/+0.60%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.