Tuesday, July 23, 2019 3:10:03 AM - Markets open
VN-INDEX 982.04 -0.30/-0.03%
HNX-INDEX 106.76 -0.31/-0.29%
UPCOM-INDEX 58.01 +0.47/+0.82%
Son Ha International Corporation (SHI : HOSE)
Basic Materials : Steel
8.80 0.00/0.00%
3:10:05 PM
Closing price on 7/22/2019
8.80 0.00/0.00%
Open 8.95
High 8.95
Low 8.55
Volume 831,870
Split-adjusted Price 8.80
There is no data on 7/23/2019. Display data on 7/22/2019 instead.

Create Alert at: 8 8 8 ...
SHI Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
7/22/2019 0.00 / 0.00% 8.95 8.95 8.55 8.80 8.77 8.80 831,870
7/19/2019 0.00 / 0.00% 8.60 8.80 8.55 8.80 8.67 8.80 1,555,060
7/18/2019 0.00 / 0.00% 8.80 8.88 8.55 8.80 8.67 8.80 1,065,470
7/17/2019 +0.11 / +1.27% 8.69 8.80 8.30 8.80 8.52 8.80 1,237,720
7/16/2019 +0.19 / +2.24% 8.56 8.69 8.30 8.69 8.44 8.69 532,660
7/15/2019 +0.11 / +1.31% 8.30 8.50 8.10 8.50 8.38 8.50 458,210
7/12/2019 +0.14 / +1.70% 8.25 8.39 7.95 8.39 8.17 8.39 423,480
7/11/2019 -0.01 / -0.12% 8.26 8.26 7.90 8.25 8.04 8.25 559,180
7/10/2019 -0.04 / -0.48% 8.30 8.30 7.80 8.26 8.05 8.26 274,300
7/9/2019 +0.34 / +4.27% 7.61 8.30 7.51 8.30 7.93 8.30 242,690
7/8/2019 -0.14 / -1.73% 8.10 8.20 7.54 7.96 7.89 7.96 1,405,060
7/5/2019 +0.09 / +1.12% 8.20 8.20 7.45 8.10 8.11 8.10 816,670
7/4/2019 -0.24 / -2.91% 8.25 8.25 8.01 8.01 8.20 8.01 536,200
7/3/2019 -0.05 / -0.60% 8.26 8.29 8.23 8.25 8.24 8.25 630,020
7/2/2019 0.00 / 0.00% 8.28 8.30 8.21 8.30 8.24 8.30 464,950
7/1/2019 0.00 / 0.00% 8.49 8.49 8.17 8.30 8.31 8.30 454,240
6/28/2019 +0.01 / +0.12% 8.35 8.35 8.20 8.30 8.26 8.30 1,235,550
6/27/2019 +0.09 / +1.10% 8.20 8.34 8.17 8.29 8.26 8.29 653,800
6/26/2019 -0.15 / -1.80% 8.40 8.40 8.20 8.20 8.26 8.20 641,830
6/25/2019 0.00 / 0.00% 8.35 8.35 8.20 8.35 8.25 8.35 2,682,800
6/24/2019 -0.01 / -0.12% 8.40 8.40 8.25 8.35 8.32 8.35 3,153,030
6/21/2019 -0.11 / -1.30% 8.47 8.47 8.30 8.36 8.38 8.36 1,417,980
6/20/2019 -0.01 / -0.12% 8.50 8.51 8.40 8.47 8.45 8.47 2,331,050
6/19/2019 +0.04 / +0.47% 8.47 8.53 8.35 8.48 8.50 8.48 1,309,200
6/18/2019 +0.04 / +0.48% 8.50 8.50 8.33 8.44 8.37 8.44 1,476,850
6/17/2019 +0.03 / +0.36% 8.40 8.48 8.33 8.40 8.42 8.40 1,681,460
6/14/2019 +0.07 / +0.84% 8.30 8.48 8.30 8.37 8.36 8.37 1,389,770
6/13/2019 -0.07 / -0.84% 8.30 8.37 8.25 8.30 8.29 8.30 1,460,170
6/12/2019 0.00 / 0.00% 8.38 8.38 8.20 8.37 8.33 8.37 1,768,830
6/11/2019 -0.01 / -0.12% 8.27 8.38 8.16 8.37 8.33 8.37 2,382,350
SHI News
09/07 SHI: Decision on the change of listing
02/07 SHI: Report on Change in Ownership by Major Shareholders - HOANG HA
28/06 SHI: Report on results of trading of shares by an internal shareholder - LE HOANG HA
28/06 SHI: Report on results of trading of shares by affiliated organization - HOANG HA
27/06 SHI: Report on change of ownership of major shareholders
Related Companies
Volume Price Change
BVG  4,200 1.70 -5.56%
DNS  0 11.10 0.00%
DNY  0 3.50 0.00%
DTL  0 25.75 0.00%
HMC  14,700 15.35 -0.97%
HMG  0 10.30 0.00%
HPG  6,886,080 20.75 0.73%
HSG  1,738,270 7.50 -1.96%
ITQ  16,300 2.70 0.00%
Market Update
Last updated at 3:10:05 PM
VN-INDEX 982.04 -0.30/-0.03%
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.