Wednesday, December 11, 2019 9:44:47 AM - Markets open
VN-INDEX 958.78 -1.52/-0.16%
HNX-INDEX 101.83 -0.21/-0.21%
UPCOM-INDEX 55.46 +0.10/+0.18%
Son Ha International Corporation (SHI : HOSE)
Basic Materials : Steel
9.00 -0.07/-0.77%
9:45:00 AM
Closing price on 11/1/2019
9.20 0.00/0.00%
Open 9.05
High 9.25
Low 9.05
Volume 193,930
Split-adjusted Price 9.20

Create Alert at: 9 9 9 ...
SHI Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/1/2019 0.00 / 0.00% 9.05 9.25 9.05 9.20 9.17 9.20 193,930
10/31/2019 +0.12 / +1.32% 8.95 9.25 8.90 9.20 9.12 9.20 225,820
10/30/2019 +0.01 / +0.11% 9.10 9.10 9.00 9.08 9.04 9.08 224,210
10/29/2019 -0.03 / -0.33% 9.10 9.10 9.00 9.07 9.04 9.07 160,310
10/28/2019 0.00 / 0.00% 9.10 9.15 9.00 9.10 9.05 9.10 161,330
10/25/2019 +0.07 / +0.78% 9.28 9.28 9.03 9.10 9.09 9.10 227,440
10/24/2019 +0.31 / +3.56% 9.19 9.19 9.00 9.03 9.00 9.03 216,870
10/23/2019 -0.26 / -2.90% 9.05 9.05 8.72 8.72 9.00 8.72 398,500
10/22/2019 0.00 / 0.00% 9.10 9.10 8.98 8.98 9.00 8.98 110,450
10/21/2019 0.00 / 0.00% 9.00 9.00 8.55 8.98 8.99 8.98 948,990
10/18/2019 0.00 / 0.00% 8.98 9.00 8.97 8.98 8.98 8.98 714,860
10/17/2019 0.00 / 0.00% 8.98 8.98 8.94 8.98 8.95 8.98 5,313,710
10/16/2019 -0.01 / -0.11% 8.99 8.99 8.98 8.98 8.99 8.98 2,916,200
10/15/2019 -0.01 / -0.11% 9.00 9.10 8.71 8.99 8.99 8.99 28,140
10/14/2019 +0.29 / +3.33% 9.10 9.10 8.65 9.00 8.77 9.00 180,920
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
SHI News
28/11 SHI: Report on change of ownership of major shareholders
22/11 SHI: Report on change of ownership of major shareholders
19/11 SHI: Change of personnel
18/11 SHI: Report on change of ownership of major shareholders
22/10 SHI: Report on change of ownership of major shareholders
Related Companies
Volume Price Change
BVG  0 1.50 0.00%
DNS  0 11.10 0.00%
DNY  0 1.30 0.00%
DTL  0 33.65 0.00%
HMC  100 11.65 0.00%
HMG  0 17.70 0.00%
HPG  685,060 24.15 -1.02%
HSG  997,420 8.33 -0.72%
ITQ  17,300 2.00 0.00%
Market Update
Last updated at 9:45:00 AM
VN-INDEX 958.78 -1.52/-0.16%
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.