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
Thursday, April 17, 2025 7:37:23 PM - Markets open
VN-INDEX 1,217.25 +6.95/+0.57%
HNX-INDEX 209.58 +0.17/+0.08%
UPCOM-INDEX 90.53 +0.14/+0.15%
Son Ha Sai Gon Joint Stock Company (SHA : HOSE)
Basic Materials : Nonferrous Metals
4.13 -0.06/-1.43%
3:10:01 PM
Closing price on 2/20/2025
4.18 -0.05/-1.18%
Open 4.20
High 4.20
Low 4.15
Volume 16,300
Split-adjusted Price 4.18

Create Alert at: 4 4 4 ...
SHA Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
2/20/2025 -0.05 / -1.18% 4.20 4.20 4.15 4.18 4.17 4.18 16,300
2/19/2025 +0.06 / +1.44% 4.25 4.25 4.18 4.23 4.18 4.23 8,300
2/18/2025 0.00 / 0.00% 4.26 4.26 4.10 4.17 4.16 4.17 3,100
2/17/2025 -0.03 / -0.71% 4.19 4.20 4.12 4.17 4.16 4.17 9,100
2/14/2025 0.00 / 0.00% 4.18 4.20 4.16 4.20 4.18 4.20 5,000
2/13/2025 -0.02 / -0.47% 4.15 4.23 4.15 4.20 4.17 4.20 1,200
2/12/2025 +0.14 / +3.43% 4.24 4.24 4.20 4.22 4.22 4.22 21,700
2/11/2025 -0.16 / -3.77% 4.11 4.21 4.08 4.08 4.08 4.08 48,200
2/10/2025 +0.04 / +0.95% 4.05 4.30 4.00 4.24 4.07 4.24 30,300
2/7/2025 +0.06 / +1.45% 4.14 4.24 4.02 4.20 4.18 4.20 112,800
2/6/2025 +0.08 / +1.97% 4.20 4.20 4.01 4.14 4.06 4.14 8,900
2/5/2025 +0.01 / +0.25% 4.26 4.26 4.05 4.06 4.15 4.06 4,600
2/4/2025 -0.01 / -0.25% 4.10 4.10 4.03 4.05 4.06 4.05 5,600
2/3/2025 +0.09 / +2.27% 4.23 4.23 4.06 4.06 4.16 4.06 1,600
1/24/2025 -0.07 / -1.73% 4.20 4.20 3.81 3.97 4.03 3.97 14,700
1/23/2025 -0.25 / -5.83% 4.03 4.04 4.03 4.04 4.04 4.04 1,300
1/22/2025 +0.27 / +6.72% 4.20 4.29 4.20 4.29 4.25 4.29 200
1/21/2025 -0.13 / -3.13% 4.06 4.11 3.96 4.02 4.01 4.02 11,900
1/20/2025 +0.05 / +1.22% 4.14 4.15 4.10 4.15 4.13 4.15 600
1/17/2025 0.00 / 0.00% 4.10 4.10 4.10 4.10 4.10 4.10 0
1/16/2025 +0.10 / +2.50% 4.03 4.10 4.03 4.10 4.07 4.10 1,000
1/15/2025 0.00 / 0.00% 4.00 4.00 4.00 4.00 4.00 4.00 2,500
1/14/2025 -0.19 / -4.53% 4.10 4.12 4.00 4.00 4.03 4.00 13,900
1/13/2025 -0.01 / -0.24% 4.19 4.19 4.19 4.19 4.19 4.19 100
1/10/2025 +0.02 / +0.48% 4.20 4.20 4.20 4.20 4.20 4.20 100
1/9/2025 -0.05 / -1.18% 4.05 4.18 4.05 4.18 4.06 4.18 1,600
1/8/2025 +0.05 / +1.20% 4.23 4.23 4.23 4.23 4.23 4.23 100
1/7/2025 -0.06 / -1.42% 4.21 4.21 4.18 4.18 4.20 4.18 400
1/6/2025 +0.16 / +3.92% 4.08 4.35 4.08 4.24 4.09 4.24 8,400
1/3/2025 -0.05 / -1.21% 4.06 4.08 4.06 4.08 4.08 4.08 3,700
SHA News
01/04 SHA: Approving the holding of 2025 AGM
07/03 SHA: Record date for AGM 2025
06/03 SHA: Decision on administrative penalties for tax violations
04/03 SHA: Termination of Tra Vinh branch
04/02 SHA: Explanation for Quarter 4.2024 combined & consolidated financial statements
Related Companies
Volume Price Change
CKA  3,200 52.30 1.55%
CKD  100 24.30 3.85%
DFC  100 26.50 1.15%
HLA  0 0.40 0.00%
HMC  2,600 11.70 0.00%
HSV  10,800 4.00 0.00%
PAS  66,600 2.60 0.00%
PEC  0 10.00 0.00%
Market Update
Last updated at 3:10:01 PM
VN-INDEX 1,217.25 +6.95/+0.57%
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.