Monday, December 16, 2019 7:13:23 AM - Markets open
VN-INDEX 966.18 -1.99/-0.21%
HNX-INDEX 102.94 +0.23/+0.22%
UPCOM-INDEX 55.73 +0.21/+0.39%
Son Ha International Corporation (SHI : HOSE)
Basic Materials : Steel
9.08 +0.17/+1.91%
3:10:00 PM
Closing price on 11/14/2019
9.05 +0.10/+1.12%
Open 9.16
High 9.16
Low 8.95
Volume 1,295,020
Split-adjusted Price 9.05

Create Alert at: 9 9 9 ...
SHI Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/14/2019 +0.10 / +1.12% 9.16 9.16 8.95 9.05 9.03 9.05 1,295,020
11/13/2019 -0.05 / -0.56% 9.00 9.00 8.90 8.95 8.97 8.95 650,610
11/12/2019 0.00 / 0.00% 9.25 9.25 9.00 9.00 9.11 9.00 450,290
11/11/2019 0.00 / 0.00% 9.00 9.00 8.90 9.00 8.99 9.00 1,241,310
11/8/2019 -0.05 / -0.55% 8.80 9.05 8.80 9.00 8.97 9.00 893,218
11/7/2019 -0.05 / -0.55% 9.10 9.10 8.90 9.05 8.98 9.05 139,380
11/6/2019 +0.10 / +1.11% 9.00 9.10 8.95 9.10 9.03 9.10 165,300
11/5/2019 -0.18 / -1.96% 9.20 9.20 8.80 9.00 9.08 9.00 226,320
11/4/2019 -0.02 / -0.22% 9.25 9.25 8.95 9.18 9.14 9.18 908,490
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
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  3,000 1.60 0.00%
DNS  0 11.10 0.00%
DNY  100 1.60 6.67%
DTL  10 31.30 -6.98%
HMC  3,400 11.70 0.00%
HMG  0 17.70 0.00%
HPG  9,476,390 23.80 -1.65%
HSG  4,033,480 8.38 -0.95%
ITQ  92,500 1.90 -5.00%
Market Update
Last updated at 3:10:01 PM
VN-INDEX 966.18 -1.99/-0.21%
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.