Sunday, January 19, 2020 10:46:48 PM - Markets open
VN-INDEX 978.96 +4.65/+0.48%
HNX-INDEX 103.88 -0.43/-0.42%
UPCOM-INDEX 55.41 -0.04/-0.07%
Son Ha International Corporation (SHI : HOSE)
Basic Materials : Steel
8.90 0.00/0.00%
3:10:01 PM
Closing price on 1/17/2020
8.90 0.00/0.00%
Open 8.90
High 8.90
Low 8.76
Volume 928,950
Split-adjusted Price 8.90
There is no data on 1/19/2020. Display data on 1/17/2020 instead.

Create Alert at: 8 8 8 ...
SHI Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/17/2020 0.00 / 0.00% 8.90 8.90 8.76 8.90 8.84 8.90 928,950
1/16/2020 -0.09 / -1.00% 8.99 8.99 8.80 8.90 8.87 8.90 672,480
1/15/2020 -0.01 / -0.11% 9.01 9.01 8.89 8.99 8.94 8.99 708,100
1/14/2020 +0.01 / +0.11% 9.01 9.01 8.91 9.00 8.94 9.00 2,594,270
1/13/2020 +0.05 / +0.56% 9.20 9.20 8.90 8.99 8.94 8.99 835,390
1/10/2020 -0.06 / -0.67% 9.00 9.00 8.91 8.94 8.95 8.94 2,524,370
1/9/2020 -0.10 / -1.10% 9.15 9.15 8.95 9.00 8.97 9.00 233,000
1/8/2020 0.00 / 0.00% 9.10 9.15 8.96 9.10 9.02 9.10 1,083,280
1/7/2020 +0.25 / +2.82% 8.85 9.10 8.80 9.10 8.84 9.10 4,092,590
1/6/2020 0.00 / 0.00% 8.88 8.88 8.78 8.85 8.83 8.85 308,930
1/3/2020 +0.10 / +1.14% 8.85 8.90 8.70 8.85 8.83 8.85 491,370
1/2/2020 -0.05 / -0.57% 8.85 8.85 8.75 8.75 8.80 8.75 4,087,760
12/31/2019 +0.20 / +2.33% 8.85 8.85 8.66 8.80 8.82 8.80 284,070
12/30/2019 -0.40 / -4.44% 9.00 9.00 8.60 8.60 8.92 8.60 250,030
12/27/2019 -0.07 / -0.77% 9.00 9.00 8.80 9.00 8.88 9.00 4,335,920
12/26/2019 +0.21 / +2.37% 8.86 9.07 8.68 9.07 8.80 9.07 352,660
12/25/2019 -0.13 / -1.45% 9.07 9.07 8.85 8.86 8.97 8.86 347,510
12/24/2019 +0.09 / +1.01% 9.10 9.10 8.85 8.99 8.97 8.99 4,065,150
12/23/2019 -0.10 / -1.11% 9.11 9.11 8.80 8.90 9.05 8.90 1,991,930
12/20/2019 0.00 / 0.00% 9.00 9.00 8.80 9.00 8.95 9.00 755,410
12/19/2019 -0.05 / -0.55% 9.10 9.10 9.00 9.00 9.06 9.00 298,780
12/18/2019 -0.03 / -0.33% 9.11 9.11 8.95 9.05 9.05 9.05 434,180
12/17/2019 0.00 / 0.00% 9.00 9.10 8.92 9.08 9.04 9.08 300,610
12/16/2019 0.00 / 0.00% 9.10 9.15 9.00 9.08 9.09 9.08 284,370
12/13/2019 +0.17 / +1.91% 9.18 9.18 8.91 9.08 9.03 9.08 1,837,450
12/12/2019 -0.19 / -2.09% 9.20 9.20 8.91 8.91 9.05 8.91 353,660
12/11/2019 +0.03 / +0.33% 9.07 9.20 9.00 9.10 9.01 9.10 2,500,980
12/10/2019 +0.07 / +0.78% 9.25 9.25 9.00 9.07 9.14 9.07 291,410
12/9/2019 -0.08 / -0.88% 9.40 9.40 9.00 9.00 9.09 9.00 2,591,060
12/6/2019 +0.09 / +1.00% 8.99 9.49 8.99 9.08 9.05 9.08 393,900
SHI News
14/01 SHI: Change of personnel
31/12 SHI: Change of personnel
28/11 SHI: Report on change of ownership of major shareholders
22/11 SHI: Report on change of ownership of major shareholders
19/11 SHI: Change of personnel
Related Companies
Volume Price Change
BVG  0 2.00 0.00%
DNS  0 11.10 0.00%
DNY  0 1.20 0.00%
DTL  20 19.90 6.99%
HMC  10 11.40 -0.87%
HMG  0 17.70 0.00%
HPG  6,329,150 25.00 -1.19%
HSG  4,436,910 8.44 -0.94%
ITQ  4,000 2.00 0.00%
Market Update
Last updated at 3:10:01 PM
VN-INDEX 978.96 +4.65/+0.48%
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.