Sunday, December 6, 2020 7:57:57 AM - Markets closed
VN-INDEX 1,021.49 +1.69/+0.17%
HNX-INDEX 152.48 +0.50/+0.33%
UPCOM-INDEX 68.61 -0.41/-0.59%
Son Ha International Corporation (SHI : HOSE)
Basic Materials : Steel
9.00 +0.10/+1.12%
3:05:11 PM
Closing price on 12/4/2020
9.00 +0.10/+1.12%
Open 8.90
High 9.00
Low 8.80
Volume 780,360
Split-adjusted Price 9.00
There is no data on 12/6/2020. Display data on 12/4/2020 instead.

Create Alert at: 9 9 9 ...
SHI Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/4/2020 +0.10 / +1.12% 8.90 9.00 8.80 9.00 8.85 9.00 780,360
12/3/2020 +0.11 / +1.25% 8.79 8.90 8.72 8.90 8.76 8.90 677,770
12/2/2020 -0.01 / -0.11% 8.70 8.88 8.70 8.79 8.78 8.79 1,496,730
12/1/2020 -0.09 / -1.01% 8.63 8.80 8.63 8.80 8.73 8.80 667,620
11/30/2020 +0.09 / +1.02% 8.80 8.89 8.72 8.89 8.78 8.89 1,601,550
11/27/2020 -0.10 / -1.12% 8.60 8.81 8.60 8.80 8.65 8.80 688,460
11/26/2020 +0.25 / +2.89% 8.50 8.90 8.50 8.90 8.59 8.90 936,990
11/25/2020 +0.05 / +0.58% 8.60 8.65 8.50 8.65 8.56 8.65 1,266,600
11/24/2020 -0.33 / -3.70% 8.75 8.80 8.60 8.60 8.69 8.60 4,487,230
11/23/2020 +0.58 / +6.95% 8.35 8.93 8.20 8.93 8.30 8.93 1,232,700
11/20/2020 +0.05 / +0.60% 8.30 8.35 8.11 8.35 8.21 8.35 971,840
11/19/2020 +0.10 / +1.22% 8.20 8.30 8.09 8.30 8.13 8.30 505,650
11/18/2020 +0.17 / +2.12% 8.15 8.20 8.06 8.20 8.09 8.20 654,040
11/17/2020 -0.17 / -2.07% 8.20 8.20 8.03 8.03 8.14 8.03 629,420
11/16/2020 +0.05 / +0.61% 8.23 8.23 8.09 8.20 8.12 8.20 376,760
11/13/2020 -0.05 / -0.61% 8.23 8.23 8.05 8.15 8.09 8.15 490,510
11/12/2020 -0.02 / -0.24% 8.22 8.28 8.05 8.20 8.19 8.20 533,520
11/11/2020 +0.02 / +0.24% 7.63 8.22 7.63 8.22 8.13 8.22 735,230
11/10/2020 +0.02 / +0.24% 8.18 8.26 8.18 8.20 8.20 8.20 337,400
11/9/2020 -0.12 / -1.45% 8.30 8.30 8.18 8.18 8.25 8.18 611,680
11/6/2020 -0.05 / -0.60% 8.30 8.30 8.20 8.30 8.23 8.30 544,130
11/5/2020 +0.12 / +1.46% 8.20 8.35 8.10 8.35 8.15 8.35 601,280
11/4/2020 -0.04 / -0.48% 8.27 8.27 8.10 8.23 8.21 8.23 452,670
11/3/2020 -0.08 / -0.96% 8.30 8.30 8.17 8.27 8.22 8.27 689,450
11/2/2020 -0.06 / -0.71% 8.40 8.40 8.19 8.35 8.21 8.35 907,600
10/30/2020 -0.04 / -0.47% 8.45 8.45 8.00 8.41 8.30 8.41 542,700
10/29/2020 -0.55 / -6.11% 7.54 8.45 7.54 8.45 7.91 8.45 5,348,760
10/28/2020 0.00 / 0.00% 9.00 9.00 8.72 9.00 8.87 8.10 1,730,480
10/27/2020 -0.03 / -0.33% 9.08 9.08 8.85 9.00 9.01 8.10 929,110
10/26/2020 +0.03 / +0.33% 9.05 9.10 9.00 9.03 9.06 8.12 1,020,920
SHI News
13/11 SHI: Change of dividend payment date
11/11 SHI: Result of share issue for dividend payment
11/11 SHI: Report on Outstanding Voting Shares
09/11 SHI: BOD resolution dated November 06, 2020
02/11 SHI: BOD resolution on the divestment at Wegen
Related Companies
Volume Price Change
BVG  25,700 1.80 5.88%
DNS  0 9.40 0.00%
DNY  0 1.40 0.00%
DTL  10 6.01 -6.97%
HMC  6,000 14.90 -1.97%
HMG  0 23.50 0.00%
HPG  17,767,110 36.95 0.27%
HSG  18,808,080 18.40 -0.81%
ITQ  100 2.40 0.00%
Market Update
Last updated at 3:05:09 PM
VN-INDEX 1,021.49 +1.69/+0.17%
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.