Tuesday, April 13, 2021 10:33:11 AM - Markets open
VN-INDEX 1,265.81 +13.36/+1.07%
HNX-INDEX 297.14 +1.60/+0.54%
UPCOM-INDEX 83.75 -0.36/-0.43%
Son Ha International Corporation (SHI : HOSE)
Basic Materials : Steel
16.55 +0.45/+2.80%
10:30:02 AM
Closing price on 11/8/2018
6.53 -0.26/-3.83%
Open 6.79
High 6.79
Low 6.53
Volume 188,620
Split-adjusted Price 5.23

Create Alert at: 15 17 18 ...
SHI Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/8/2018 -0.26 / -3.83% 6.79 6.79 6.53 6.53 6.75 5.23 188,620
11/7/2018 0.00 / 0.00% 6.79 6.83 6.60 6.79 6.80 5.44 203,320
11/6/2018 +0.34 / +5.27% 6.45 6.80 6.42 6.79 6.66 5.44 1,011,340
11/5/2018 +0.03 / +0.47% 6.42 6.55 6.35 6.45 6.43 5.16 199,940
11/2/2018 +0.13 / +2.07% 6.38 6.45 6.35 6.42 6.42 5.14 793,120
11/1/2018 -0.03 / -0.47% 6.30 6.33 6.21 6.29 6.31 5.04 197,060
10/31/2018 -0.08 / -1.25% 6.40 6.55 6.31 6.32 6.33 5.06 338,290
10/30/2018 0.00 / 0.00% 6.33 6.60 6.27 6.40 6.39 5.12 434,050
10/29/2018 0.00 / 0.00% 6.36 6.42 6.30 6.40 6.37 5.12 260,250
10/26/2018 +0.13 / +2.07% 6.27 6.70 6.20 6.40 6.30 5.12 411,480
10/25/2018 -0.16 / -2.49% 6.25 6.43 6.20 6.27 6.28 5.02 369,360
10/24/2018 +0.03 / +0.47% 6.40 6.43 6.30 6.43 6.39 5.15 475,850
10/23/2018 -0.03 / -0.47% 6.43 6.43 6.27 6.40 6.33 5.12 975,950
10/22/2018 -0.01 / -0.16% 6.44 6.49 6.39 6.43 6.43 5.15 579,790
10/19/2018 -0.14 / -2.13% 6.53 6.53 6.41 6.44 6.45 5.16 433,040
10/18/2018 +0.05 / +0.77% 6.53 6.65 6.50 6.58 6.56 5.27 509,640
10/17/2018 -0.07 / -1.06% 6.53 6.68 6.53 6.53 6.60 5.23 634,910
10/16/2018 +0.15 / +2.33% 6.45 6.60 6.41 6.60 6.48 5.28 526,010
10/15/2018 -0.23 / -3.44% 6.60 6.60 6.40 6.45 6.45 5.16 270,850
10/12/2018 -0.07 / -1.04% 6.70 6.75 6.28 6.68 6.51 5.35 140,670
10/11/2018 -0.15 / -2.17% 6.90 6.90 6.50 6.75 6.73 5.40 376,900
10/10/2018 +0.36 / +5.50% 6.55 6.92 6.52 6.90 6.76 5.52 834,050
10/9/2018 +0.19 / +2.99% 6.35 6.54 6.35 6.54 6.47 5.24 429,890
10/8/2018 0.00 / 0.00% 6.40 6.40 6.25 6.35 6.30 5.08 170,570
10/5/2018 +0.06 / +0.95% 6.29 6.35 6.16 6.35 6.28 5.08 468,780
10/4/2018 +0.04 / +0.64% 6.23 6.29 6.23 6.29 6.27 5.04 524,900
10/3/2018 -0.10 / -1.57% 6.35 6.35 6.22 6.25 6.27 5.00 500,310
10/2/2018 -0.03 / -0.47% 6.38 6.42 6.28 6.35 6.35 5.08 631,270
10/1/2018 +0.11 / +1.75% 6.32 6.43 6.30 6.38 6.38 5.11 843,360
9/28/2018 +0.11 / +1.79% 6.12 6.39 6.12 6.27 6.27 5.02 844,520
SHI News
05/04 SHI: Change of personnel
01/04 SHI: Holding AGM 2021
12/03 SHI: Record date for Annual General Meeting 2021
08/03 SHI: Deputy CEO appointment
04/03 SHI: BOD resolution on holding AGM 2021
Related Companies
Volume Price Change
BVG  375,900 7.70 5.48%
DNS  0 9.40 0.00%
DNY  0 4.00 0.00%
DTL  0 13.00 0.00%
HMC  57,600 17.90 -1.10%
HMG  0 13.50 0.00%
HPG  10,140,000 51.30 0.20%
HSG  4,343,000 30.00 -0.99%
ITQ  567,700 6.90 1.47%
Market Update
Last updated at 10:30:02 AM
VN-INDEX 1,265.81 +13.36/+1.07%
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.