Sunday, January 5, 2025 10:12:04 AM - Markets closed
VN-INDEX 1,254.59 -15.12/-1.19%
HNX-INDEX 225.66 -2.03/-0.89%
UPCOM-INDEX 94.34 -0.71/-0.75%
Son Ha International Corporation (SHI : HOSE)
Consumer Goods : Durable Household Products
15.70 -0.05/-0.32%
3:05:01 PM
Closing price on 11/8/2021
18.05 -0.35/-1.90%
Open 18.55
High 18.55
Low 17.90
Volume 571,200
Split-adjusted Price 14.26

Create Alert at: 14 16 17 ...
SHI Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/8/2021 -0.35 / -1.90% 18.55 18.55 17.90 18.05 18.23 14.26 571,200
11/5/2021 +0.60 / +3.37% 18.05 18.50 17.80 18.40 18.00 14.54 555,800
11/4/2021 +0.15 / +0.85% 17.65 18.30 17.00 17.80 17.64 14.07 3,041,300
11/3/2021 -1.30 / -6.86% 19.00 19.00 17.65 17.65 18.45 13.95 852,800
11/2/2021 +0.70 / +3.84% 18.35 19.20 18.35 18.95 18.85 14.97 1,036,700
11/1/2021 +0.50 / +2.82% 17.80 18.30 17.80 18.25 18.21 14.42 838,900
10/29/2021 +0.05 / +0.28% 17.75 17.75 17.50 17.75 17.61 14.03 666,900
10/28/2021 -0.25 / -1.39% 18.00 18.00 17.70 17.70 17.86 13.99 815,100
10/27/2021 +0.15 / +0.84% 17.50 18.15 17.50 17.95 18.01 14.18 667,400
10/26/2021 -0.20 / -1.11% 18.00 18.00 17.40 17.80 17.71 14.07 646,100
10/25/2021 +0.20 / +1.12% 17.90 18.35 17.90 18.00 18.14 14.22 730,300
10/22/2021 +0.45 / +2.59% 17.15 17.80 17.15 17.80 17.61 14.07 653,100
10/21/2021 -0.05 / -0.29% 17.40 17.50 17.10 17.35 17.30 13.71 694,900
10/20/2021 +0.55 / +3.26% 16.90 17.50 16.85 17.40 17.27 13.75 1,020,400
10/19/2021 +0.10 / +0.60% 16.50 17.20 16.50 16.85 16.74 13.31 612,400
10/18/2021 -0.25 / -1.47% 17.05 17.05 16.70 16.75 16.89 13.24 587,700
10/15/2021 +0.30 / +1.80% 16.90 17.20 16.85 17.00 16.98 13.43 550,300
10/14/2021 +0.20 / +1.21% 16.50 17.10 16.40 16.70 16.66 13.20 667,100
10/13/2021 -0.30 / -1.79% 16.80 16.95 16.50 16.50 16.65 13.04 582,900
10/12/2021 +0.10 / +0.60% 16.80 17.00 16.65 16.80 16.75 13.28 607,500
10/11/2021 -0.30 / -1.76% 17.00 17.00 16.65 16.70 16.81 13.20 684,100
10/8/2021 -0.40 / -2.30% 17.40 17.40 16.70 17.00 17.04 13.43 973,600
10/7/2021 0.00 / 0.00% 17.50 18.10 17.40 17.40 17.59 13.75 832,700
10/6/2021 +1.10 / +6.75% 16.30 17.40 16.00 17.40 16.63 13.75 821,800
10/5/2021 +0.20 / +1.24% 16.10 16.45 15.80 16.30 16.15 12.88 714,400
10/4/2021 -0.45 / -2.72% 16.50 16.50 15.50 16.10 16.07 12.72 215,700
10/1/2021 +0.35 / +2.16% 16.80 16.90 16.30 16.55 16.62 13.08 172,800
9/30/2021 +0.60 / +3.85% 16.50 16.50 15.85 16.20 16.24 12.80 218,100
9/29/2021 -0.50 / -3.11% 16.00 16.10 15.60 15.60 15.79 12.33 400,900
9/28/2021 -0.70 / -4.17% 16.50 16.90 15.65 16.10 16.37 12.72 885,800
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  17,000 10.40 -0.48%
FBA  0 0.90 0.00%
GDT  63,600 26.00 -2.62%
KMR  3,300 3.23 -0.31%
KSD  2,100 4.70 0.00%
KTL  100 17.20 0.58%
MBG  235,100 3.30 -2.94%
MHL  0 3.30 0.00%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,254.59 -15.12/-1.19%
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.