Monday, July 6, 2020 12:43:17 PM - Markets open
VN-INDEX 857.94 +10.33/+1.22%
HNX-INDEX 112.46 +0.91/+0.82%
UPCOM-INDEX 56.30 +0.04/+0.08%
Son Ha International Corporation (SHI : HOSE)
Basic Materials : Steel
8.95 0.00/0.00%
12:39:58 PM
Closing price on 10/11/2019
8.71 +0.01/+0.11%
Open 8.70
High 9.20
Low 8.70
Volume 561,620
Split-adjusted Price 8.71

Create Alert at: 8 8 8 ...
SHI Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/11/2019 +0.01 / +0.11% 8.70 9.20 8.70 8.71 8.92 8.71 561,620
10/10/2019 -0.30 / -3.33% 9.10 9.10 8.70 8.70 8.99 8.70 573,320
10/9/2019 0.00 / 0.00% 9.18 9.18 9.00 9.00 9.15 9.00 601,610
10/8/2019 0.00 / 0.00% 9.20 9.20 8.80 9.00 8.99 9.00 1,742,870
10/7/2019 -0.30 / -3.23% 9.37 9.37 8.99 9.00 9.12 9.00 521,360
10/4/2019 +0.30 / +3.33% 9.08 9.30 9.00 9.30 9.06 9.30 834,140
10/3/2019 +0.26 / +2.97% 8.74 9.00 8.60 9.00 8.71 9.00 1,164,410
10/2/2019 -0.05 / -0.57% 8.79 8.79 8.40 8.74 8.63 8.74 540,490
10/1/2019 +0.42 / +5.02% 8.80 8.80 8.40 8.79 8.67 8.79 769,570
9/30/2019 -0.63 / -7.00% 9.20 9.30 8.37 8.37 8.80 8.37 1,253,940
9/27/2019 -0.39 / -4.15% 9.39 9.39 9.00 9.00 9.24 9.00 2,578,120
9/26/2019 -0.09 / -0.95% 9.48 9.48 9.06 9.39 9.28 9.39 1,371,880
9/25/2019 0.00 / 0.00% 9.48 9.48 9.00 9.48 9.29 9.48 1,571,780
9/24/2019 +0.05 / +0.53% 9.43 9.48 9.00 9.48 9.11 9.48 1,013,150
9/23/2019 -0.02 / -0.21% 9.45 9.45 9.00 9.43 9.38 9.43 2,152,508
9/20/2019 -0.03 / -0.32% 9.50 9.50 9.40 9.45 9.45 9.45 1,974,050
9/19/2019 +0.28 / +3.04% 9.40 9.48 9.20 9.48 9.29 9.48 1,320,320
9/18/2019 -0.29 / -3.06% 9.49 9.49 9.10 9.20 9.29 9.20 741,560
9/17/2019 +0.04 / +0.42% 9.45 9.49 9.20 9.49 9.42 9.49 928,880
9/16/2019 +0.16 / +1.72% 9.50 9.50 9.20 9.45 9.39 9.45 1,933,330
9/13/2019 +0.24 / +2.65% 9.06 9.29 8.50 9.29 9.07 9.29 1,254,850
9/12/2019 -0.40 / -4.23% 9.45 9.45 9.05 9.05 9.36 9.05 1,018,520
9/11/2019 -0.04 / -0.42% 9.50 9.50 9.20 9.45 9.47 9.45 874,310
9/10/2019 +0.09 / +0.96% 9.69 9.69 9.30 9.49 9.40 9.49 931,220
9/9/2019 +0.07 / +0.75% 9.68 9.68 9.34 9.40 9.36 9.40 1,009,270
9/6/2019 -0.17 / -1.79% 9.78 9.78 9.30 9.33 9.65 9.33 2,301,660
9/5/2019 +0.30 / +3.26% 9.40 9.50 9.39 9.50 9.39 9.50 1,154,020
9/4/2019 -0.47 / -4.86% 9.67 9.67 9.20 9.20 9.36 9.20 1,807,800
9/3/2019 -0.01 / -0.10% 9.68 9.80 9.40 9.67 9.67 9.67 360,860
8/30/2019 0.00 / 0.00% 9.68 9.70 9.30 9.68 9.61 9.68 750,780
SHI News
02/07 SHI: SHI signs an Auditing Contract
22/06 SHI: Resolution on the AGM 2020
15/06 SHI: Additional documents for Annual General Meeting 2020
12/06 SHI: Notice of the holding of the 2020 Annual General Meeting
02/06 SHI: Report on change of ownership of major shareholders.pdf (correction)
Related Companies
Volume Price Change
BVG  0 1.30 0.00%
DNS  0 9.40 0.00%
DNY  0 1.40 0.00%
DTL  0 10.10 0.00%
HMC  2,770 13.90 6.51%
HMG  0 23.50 0.00%
HPG  4,625,030 27.65 0.55%
HSG  3,658,640 11.95 0.84%
ITQ  800 2.40 0.00%
Market Update
Last updated at 12:40:00 PM
VN-INDEX 857.94 +10.33/+1.22%
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.