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
Sunday, December 1, 2024 6:07:05 AM - Markets closed
VN-INDEX 1,250.46 +8.35/+0.67%
HNX-INDEX 224.64 +1.07/+0.48%
UPCOM-INDEX 92.74 +0.39/+0.43%
Son Ha Sai Gon Joint Stock Company (SHA : HOSE)
Basic Materials : Nonferrous Metals
4.20 -0.03/-0.71%
3:05:00 PM
Closing price on 2/28/2018
7.35 -0.02/-0.27%
Open 7.35
High 7.35
Low 7.30
Volume 93,300
Split-adjusted Price 4.05

Create Alert at: 4 4 4 ...
SHA Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
2/28/2018 -0.02 / -0.27% 7.35 7.35 7.30 7.35 7.34 4.05 93,300
2/27/2018 0.00 / 0.00% 7.37 7.37 7.33 7.37 7.36 4.06 103,560
2/26/2018 -0.01 / -0.14% 7.38 7.38 7.21 7.37 7.35 4.06 105,200
2/23/2018 0.00 / 0.00% 7.38 7.40 7.10 7.38 7.30 4.07 72,190
2/22/2018 -0.07 / -0.94% 7.45 7.45 7.35 7.38 7.39 4.07 88,170
2/21/2018 -0.05 / -0.67% 7.50 7.55 7.30 7.45 7.46 4.11 64,330
2/13/2018 0.00 / 0.00% 7.48 7.50 7.30 7.50 7.42 4.13 97,660
2/12/2018 0.00 / 0.00% 7.50 7.50 7.20 7.50 7.41 4.13 105,640
2/9/2018 0.00 / 0.00% 7.50 7.50 7.40 7.50 7.50 4.13 69,500
2/8/2018 0.00 / 0.00% 7.50 7.65 7.50 7.50 7.55 4.13 97,500
2/7/2018 +0.05 / +0.67% 7.45 7.75 7.45 7.50 7.51 4.13 617,140
2/6/2018 -0.05 / -0.67% 7.50 7.50 7.15 7.45 7.38 4.11 495,820
2/5/2018 -0.05 / -0.66% 7.55 7.55 7.05 7.50 7.42 4.13 561,660
2/2/2018 -0.10 / -1.31% 7.65 7.65 7.55 7.55 7.63 4.16 535,720
2/1/2018 0.00 / 0.00% 7.65 7.65 7.65 7.65 7.65 4.22 518,420
1/31/2018 0.00 / 0.00% 7.65 7.65 7.62 7.65 7.65 4.22 523,200
1/30/2018 0.00 / 0.00% 7.56 7.65 7.56 7.65 7.63 4.22 561,000
1/29/2018 +0.05 / +0.66% 7.70 7.80 7.63 7.65 7.69 4.22 828,530
1/26/2018 -0.08 / -1.04% 7.68 7.68 7.60 7.60 7.66 4.19 724,070
1/25/2018 -0.02 / -0.26% 7.70 7.72 7.50 7.68 7.67 4.23 759,150
1/22/2018 0.00 / 0.00% 7.65 7.79 7.65 7.70 7.71 4.24 333,530
1/19/2018 0.00 / 0.00% 7.70 7.80 7.60 7.70 7.70 4.24 346,230
1/18/2018 -0.10 / -1.28% 7.80 7.80 7.60 7.70 7.70 4.24 81,600
1/17/2018 0.00 / 0.00% 7.78 7.84 7.78 7.80 7.80 4.30 117,780
1/16/2018 0.00 / 0.00% 7.80 7.83 7.80 7.80 7.81 4.30 101,900
1/15/2018 0.00 / 0.00% 7.80 7.88 7.70 7.80 7.81 4.30 109,040
1/12/2018 -0.13 / -1.64% 7.80 7.90 7.61 7.80 7.81 4.30 94,860
1/11/2018 +0.35 / +4.62% 7.58 7.95 7.58 7.93 7.78 4.37 104,800
1/10/2018 -0.02 / -0.26% 7.60 7.65 7.52 7.58 7.58 4.18 81,050
1/9/2018 -0.14 / -1.81% 7.74 7.74 7.55 7.60 7.64 4.19 91,380
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  11,200 41.60 1.71%
CKD  400 22.80 0.00%
DFC  0 20.40 0.00%
HLA  0 0.40 0.00%
HMC  20,300 11.20 0.45%
HSV  41,200 3.80 0.00%
PAS  12,200 3.20 0.00%
PEC  0 10.00 0.00%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,250.46 +8.35/+0.67%
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.