Wednesday, January 20, 2021 10:43:56 AM - Markets open
VN-INDEX 1,127.53 -3.47/-0.31%
HNX-INDEX 228.78 +4.75/+2.12%
UPCOM-INDEX 75.22 -0.94/-1.23%
Son Ha International Corporation (SHI : HOSE)
Basic Materials : Steel
9.12 -0.48/-5.00%
10:40:06 AM
Closing price on 1/22/2019
6.80 +0.10/+1.49%
Open 6.80
High 6.82
Low 6.60
Volume 285,010
Split-adjusted Price 5.44

Create Alert at: 9 9 9 ...
SHI Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/22/2019 +0.10 / +1.49% 6.80 6.82 6.60 6.80 6.80 5.44 285,010
1/21/2019 +0.04 / +0.60% 6.66 6.77 6.51 6.70 6.60 5.36 137,510
1/18/2019 +0.03 / +0.45% 6.63 6.69 6.55 6.66 6.63 5.33 570,110
1/17/2019 -0.04 / -0.60% 6.65 6.66 6.58 6.63 6.61 5.31 584,630
1/16/2019 -0.01 / -0.15% 6.74 6.77 6.50 6.67 6.68 5.34 136,820
1/15/2019 +0.16 / +2.45% 6.58 6.69 6.38 6.68 6.54 5.35 751,350
1/14/2019 +0.02 / +0.31% 6.50 6.58 6.32 6.52 6.44 5.22 789,840
1/11/2019 0.00 / 0.00% 6.35 6.54 6.33 6.50 6.44 5.20 998,210
1/10/2019 +0.16 / +2.52% 6.34 6.60 6.34 6.50 6.41 5.20 678,040
1/9/2019 -0.14 / -2.16% 6.48 6.50 6.34 6.34 6.47 5.08 669,450
1/8/2019 0.00 / 0.00% 6.40 6.59 6.40 6.48 6.48 5.19 848,870
1/7/2019 +0.16 / +2.53% 6.20 6.60 6.20 6.48 6.44 5.19 982,230
1/4/2019 -0.03 / -0.47% 6.10 6.35 6.10 6.32 6.30 5.06 2,040,160
1/3/2019 0.00 / 0.00% 6.35 6.57 6.21 6.35 6.42 5.08 1,079,920
1/2/2019 -0.25 / -3.79% 6.30 6.66 6.22 6.35 6.47 5.08 1,639,150
12/28/2018 -0.03 / -0.45% 6.75 6.75 6.30 6.60 6.61 5.28 1,854,500
12/27/2018 +0.05 / +0.76% 6.50 6.65 6.32 6.63 6.60 5.31 1,058,750
12/26/2018 -0.05 / -0.75% 6.65 6.67 6.20 6.58 6.44 5.27 1,500,770
12/25/2018 +0.03 / +0.45% 6.69 6.69 6.41 6.63 6.69 5.31 419,380
12/24/2018 +0.07 / +1.07% 6.53 6.78 6.53 6.60 6.61 5.28 521,950
12/21/2018 -0.36 / -5.22% 6.60 6.86 6.50 6.53 6.67 5.23 1,775,720
12/20/2018 -0.01 / -0.14% 6.90 6.90 6.71 6.89 6.89 5.52 777,840
12/19/2018 +0.05 / +0.73% 6.88 6.90 6.70 6.90 6.85 5.52 1,054,810
12/18/2018 +0.06 / +0.88% 6.50 6.89 6.44 6.85 6.73 5.48 1,137,830
12/17/2018 +0.05 / +0.74% 6.74 6.79 6.73 6.79 6.75 5.44 545,640
12/14/2018 +0.06 / +0.90% 6.46 6.79 6.30 6.74 6.54 5.40 1,369,970
12/13/2018 +0.13 / +1.98% 6.60 6.70 6.55 6.68 6.67 5.35 755,700
12/12/2018 +0.06 / +0.92% 6.49 6.59 6.27 6.55 6.54 5.24 970,830
12/11/2018 +0.26 / +4.17% 6.30 6.50 6.23 6.49 6.37 5.20 1,169,020
12/10/2018 -0.06 / -0.95% 6.23 6.30 6.23 6.23 6.25 4.99 880,900
SHI News
30/12 SHI: Change of personnel
16/12 SHI: Announcement of the change of listing
09/12 SHI: Decision on the change of listing
13/11 SHI: Change of dividend payment date
11/11 SHI: Result of share issue for dividend payment
Related Companies
Volume Price Change
BVG  14,000 3.10 -11.43%
DNS  0 9.40 0.00%
DNY  0 2.10 0.00%
DTL  0 12.30 0.00%
HMC  13,000 15.40 0.00%
HMG  0 23.50 0.00%
HPG  23,143,400 41.60 0.00%
HSG  4,898,200 24.30 -0.41%
ITQ  272,100 3.30 -5.71%
Market Update
Last updated at 10:40:06 AM
VN-INDEX 1,127.53 -3.47/-0.31%
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.