Tuesday, March 31, 2020 2:11:52 AM - Markets open
VN-INDEX 662.26 -33.80/-4.86%
HNX-INDEX 93.28 -4.07/-4.18%
UPCOM-INDEX 47.63 -1.19/-2.43%
Son Ha International Corporation (SHI : HOSE)
Basic Materials : Steel
8.01 -0.08/-0.99%
3:10:07 PM
Closing price on 10/8/2019
9.00 0.00/0.00%
Open 9.20
High 9.20
Low 8.80
Volume 1,742,870
Split-adjusted Price 9.00

Create Alert at: 8 8 8 ...
SHI Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
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
8/29/2019 -0.02 / -0.21% 9.70 9.70 9.50 9.68 9.68 9.68 573,550
8/28/2019 +0.25 / +2.65% 9.25 9.80 9.25 9.70 9.52 9.70 686,670
8/27/2019 +0.20 / +2.16% 9.55 9.55 9.20 9.45 9.45 9.45 848,410
SHI News
26/03 SHI: SHI allowed to extend the submission of financial statements
25/03 SHI: Notification Affiliated person trade
23/03 SHI: Personnel change
23/03 SHI: Deputy Chairman of BOD appointment
16/03 SHI: Record date for AGM 2020
Related Companies
Volume Price Change
BVG  100 1.40 7.69%
DNS  0 11.10 0.00%
DNY  100 2.60 8.33%
DTL  0 17.00 0.00%
HMC  120,160 10.55 -6.64%
HMG  0 23.50 0.00%
HPG  10,870,540 16.35 0.93%
HSG  4,744,120 4.65 -7.00%
ITQ  142,800 2.10 -8.70%
Market Update
Last updated at 3:10:07 PM
VN-INDEX 662.26 -33.80/-4.86%
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.