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, November 28, 2024 10:56:53 AM - Markets open
VN-INDEX 1,244.90 +2.93/+0.24%
HNX-INDEX 223.73 +0.64/+0.29%
UPCOM-INDEX 92.42 +0.46/+0.50%
Son Ha Sai Gon Joint Stock Company (SHA : HOSE)
Basic Materials : Nonferrous Metals
4.16 0.00/0.00%
10:55:00 AM
Closing price on 2/6/2018
7.45 -0.05/-0.67%
Open 7.50
High 7.50
Low 7.15
Volume 495,820
Split-adjusted Price 4.11

Create Alert at: 4 4 4 ...
SHA Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
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
1/8/2018 -0.04 / -0.51% 7.78 7.78 7.70 7.74 7.76 4.27 111,130
1/5/2018 -0.02 / -0.26% 7.75 7.79 7.68 7.78 7.75 4.29 88,540
1/4/2018 -0.20 / -2.50% 7.90 7.90 7.70 7.80 7.79 4.30 434,440
1/3/2018 -0.14 / -1.72% 8.10 8.14 8.00 8.00 8.03 4.41 445,560
1/2/2018 +0.17 / +2.13% 8.00 8.20 8.00 8.14 8.11 4.49 559,760
12/29/2017 +0.52 / +6.98% 7.45 7.97 7.45 7.97 7.84 4.39 677,880
12/28/2017 +0.10 / +1.36% 7.35 7.50 7.34 7.45 7.42 4.11 754,800
12/27/2017 -0.08 / -1.08% 7.35 7.43 7.31 7.35 7.34 4.05 676,219
12/26/2017 0.00 / 0.00% 7.47 7.47 7.35 7.43 7.41 4.09 661,930
12/25/2017 -0.07 / -0.93% 7.50 7.50 7.35 7.43 7.41 4.09 77,030
12/22/2017 0.00 / 0.00% 7.50 7.50 7.40 7.50 7.49 4.13 104,290
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  2,400 40.70 0.00%
CKD  100 22.70 0.44%
DFC  0 20.40 0.00%
HLA  0 0.40 0.00%
HMC  4,900 11.10 -0.45%
HSV  2,100 3.80 2.70%
PAS  39,000 3.20 0.00%
PEC  0 10.00 0.00%
Market Update
Last updated at 10:55:00 AM
VN-INDEX 1,244.90 +2.93/+0.24%
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.