Monday, March 1, 2021 4:35:19 AM - Markets closed
VN-INDEX 1,168.47 +3.04/+0.26%
HNX-INDEX 249.22 +3.02/+1.23%
UPCOM-INDEX 76.64 +0.15/+0.20%
Son Ha International Corporation (SHI : HOSE)
Basic Materials : Steel
10.80 -0.25/-2.26%
2:53:15 PM
Closing price on 1/4/2019
6.32 -0.03/-0.47%
Open 6.10
High 6.35
Low 6.10
Volume 2,040,160
Split-adjusted Price 5.06

Create Alert at: 9 11 12 ...
SHI Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
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
12/7/2018 +0.02 / +0.32% 6.33 6.33 6.22 6.29 6.28 5.04 341,570
12/6/2018 +0.03 / +0.48% 6.23 6.28 6.23 6.27 6.25 5.02 311,440
12/5/2018 -0.10 / -1.58% 6.34 6.34 6.23 6.24 6.31 5.00 349,360
12/4/2018 -0.01 / -0.16% 6.30 6.35 6.20 6.34 6.25 5.08 373,240
12/3/2018 +0.15 / +2.42% 6.37 6.37 6.21 6.35 6.30 5.08 427,530
11/30/2018 -0.04 / -0.64% 6.20 6.29 6.20 6.20 6.25 4.96 251,490
11/29/2018 -0.14 / -2.19% 6.38 6.39 6.13 6.24 6.36 5.00 205,190
11/28/2018 +0.34 / +5.63% 6.04 6.40 6.04 6.38 6.18 5.11 1,159,490
11/27/2018 -0.25 / -3.97% 6.29 6.30 6.04 6.04 6.26 4.84 516,060
11/26/2018 +0.01 / +0.16% 6.29 6.31 5.85 6.29 6.25 5.04 1,280,180
11/23/2018 +0.14 / +2.28% 6.25 6.32 6.14 6.28 6.27 5.03 384,610
11/22/2018 -0.14 / -2.23% 6.49 6.49 6.00 6.14 6.22 4.92 658,640
SHI News
24/02 SHI: Change of personnel
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
Related Companies
Volume Price Change
BVG  76,100 3.10 6.90%
DNS  0 9.40 0.00%
DNY  7,500 3.70 12.12%
DTL  0 12.30 0.00%
HMC  30,200 16.00 0.31%
HMG  0 23.50 0.00%
HPG  40,928,500 45.60 3.28%
HSG  17,457,000 26.50 2.71%
ITQ  61,200 3.10 3.33%
Market Update
Last updated at 3:19:30 PM
VN-INDEX 1,168.47 +3.04/+0.26%
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.