Sunday, February 23, 2020 5:20:05 AM - Markets open
VN-INDEX 933.09 -5.04/-0.54%
HNX-INDEX 108.09 -1.49/-1.36%
UPCOM-INDEX 56.30 -0.05/-0.09%
Son Ha International Corporation (SHI : HOSE)
Basic Materials : Steel
8.86 -0.04/-0.45%
3:10:02 PM
Closing price on 10/9/2019
9.00 0.00/0.00%
Open 9.18
High 9.18
Low 9.00
Volume 601,610
Split-adjusted Price 9.00

Create Alert at: 8 8 8 ...
SHI Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/9/2019 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
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
SHI News
06/02 SHI: SHI asks for the extension of submission of financial statements
03/02 SHI: Person in charge of Corporate Governance appointment
14/01 SHI: Change of personnel
31/12 SHI: Change of personnel
28/11 SHI: Report on change of ownership of major shareholders
Related Companies
Volume Price Change
BVG  600 1.70 -5.56%
DNS  0 11.10 0.00%
DNY  0 0.90 0.00%
DTL  60 8.59 -0.35%
HMC  200 11.70 5.41%
HMG  0 17.70 0.00%
HPG  4,513,960 23.55 -0.84%
HSG  3,055,490 8.17 -2.04%
ITQ  476,200 2.10 -8.70%
Market Update
Last updated at 3:10:02 PM
VN-INDEX 933.09 -5.04/-0.54%
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.