Monday, December 30, 2024 9:09:25 PM - Markets closed
VN-INDEX 1,272.02 -3.12/-0.24%
HNX-INDEX 228.14 -0.99/-0.43%
UPCOM-INDEX 95.00 +0.52/+0.55%
Son Ha International Corporation (SHI : HOSE)
Consumer Goods : Durable Household Products
15.80 +0.30/+1.94%
3:05:01 PM
Closing price on 11/2/2022
14.90 -0.05/-0.33%
Open 14.90
High 14.90
Low 14.60
Volume 1,634,600
Split-adjusted Price 14.90

Create Alert at: 14 16 17 ...
SHI Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/2/2022 -0.05 / -0.33% 14.90 14.90 14.60 14.90 14.76 14.90 1,634,600
11/1/2022 -0.05 / -0.33% 14.95 14.95 14.70 14.95 14.81 14.95 691,348
10/31/2022 +0.45 / +3.09% 14.55 15.00 14.50 15.00 14.91 15.00 3,813,278
10/28/2022 -0.25 / -1.69% 14.80 14.90 14.55 14.55 14.68 14.55 2,729,551
10/27/2022 -0.15 / -1.00% 14.75 14.80 14.65 14.80 14.75 14.80 2,821,706
10/26/2022 +0.25 / +1.70% 14.70 14.95 14.50 14.95 14.83 14.95 1,967,697
10/25/2022 +0.75 / +5.38% 14.00 14.70 13.85 14.70 14.08 14.70 2,448,986
10/24/2022 -1.05 / -7.00% 14.80 14.95 13.95 13.95 14.61 13.95 2,443,000
10/21/2022 +0.30 / +2.04% 14.70 15.00 14.45 15.00 14.77 15.00 523,600
10/20/2022 -0.05 / -0.34% 14.75 14.75 14.60 14.70 14.70 14.70 428,300
10/19/2022 +0.05 / +0.34% 14.80 14.80 14.70 14.75 14.75 14.75 2,994,100
10/18/2022 -0.30 / -2.00% 14.95 14.95 14.70 14.70 14.80 14.70 369,400
10/17/2022 +0.35 / +2.39% 14.65 15.00 14.65 15.00 14.80 15.00 2,566,200
10/14/2022 0.00 / 0.00% 14.80 14.85 14.65 14.65 14.73 14.65 507,100
10/13/2022 -0.05 / -0.34% 14.75 14.80 14.65 14.65 14.75 14.65 223,700
10/12/2022 -0.30 / -2.00% 14.90 14.90 14.70 14.70 14.87 14.70 4,585,600
10/11/2022 +0.05 / +0.33% 14.95 15.00 14.75 15.00 14.86 15.00 1,711,000
10/10/2022 +0.30 / +2.05% 14.75 14.95 14.55 14.95 14.68 14.95 1,425,300
10/7/2022 0.00 / 0.00% 14.75 14.75 14.55 14.65 14.65 14.65 392,200
10/6/2022 -0.30 / -2.01% 14.95 14.95 14.65 14.65 14.79 14.65 4,966,350
10/5/2022 -0.05 / -0.33% 14.90 14.95 14.70 14.95 14.88 14.95 258,000
10/4/2022 +0.10 / +0.67% 14.70 15.00 14.65 15.00 14.84 15.00 552,900
10/3/2022 0.00 / 0.00% 14.85 14.90 14.65 14.90 14.76 14.90 3,479,800
9/30/2022 0.00 / 0.00% 14.70 14.90 14.55 14.90 14.72 14.90 2,518,400
9/29/2022 -0.10 / -0.67% 15.00 15.00 14.80 14.90 14.92 14.90 675,000
9/28/2022 +0.10 / +0.67% 14.75 15.00 14.65 15.00 14.90 15.00 1,548,100
9/27/2022 0.00 / 0.00% 14.90 14.90 14.65 14.90 14.77 14.90 1,574,600
9/26/2022 -0.10 / -0.67% 14.80 14.90 14.60 14.90 14.71 14.90 3,849,800
9/23/2022 +0.10 / +0.67% 14.65 15.00 14.65 15.00 14.82 15.00 1,387,900
9/22/2022 0.00 / 0.00% 14.75 14.90 14.65 14.90 14.73 14.90 725,300
SHI News
27/12 SHI: Change in the 4th Branch Registration Certificate of Thai Binh branch
20/12 SHI: Relocation of Thai Binh branch
26/11 SHI: Receiving the Certificate of Branch Operation Registration
05/11 SHI: Relocation of Nam Dinh branch
20/09 SHI: Investment in India
Related Companies
Volume Price Change
EVE  33,700 10.40 -0.95%
FBA  0 0.90 0.00%
GDT  30,800 27.00 0.00%
KMR  18,900 3.28 0.92%
KSD  0 4.70 0.00%
KTL  3,100 18.00 0.00%
MBG  101,300 3.20 0.00%
MHL  0 3.30 0.00%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,272.02 -3.12/-0.24%
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.