Tuesday, December 24, 2024 1:44:05 AM - Markets closed
VN-INDEX 1,262.76 +5.26/+0.42%
HNX-INDEX 228.51 +1.44/+0.63%
UPCOM-INDEX 93.72 +0.33/+0.35%
Son Ha International Corporation (SHI : HOSE)
Consumer Goods : Durable Household Products
14.85 +0.05/+0.34%
3:05:00 PM
Closing price on 12/1/2023
13.85 +0.15/+1.09%
Open 13.90
High 13.90
Low 13.65
Volume 110,200
Split-adjusted Price 13.85

Create Alert at: 13 15 16 ...
SHI Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/1/2023 +0.15 / +1.09% 13.90 13.90 13.65 13.85 13.70 13.85 110,200
11/30/2023 -0.15 / -1.08% 13.70 13.80 13.70 13.70 13.71 13.70 662,900
11/29/2023 -0.05 / -0.36% 13.90 13.90 13.80 13.85 13.85 13.85 144,500
11/28/2023 0.00 / 0.00% 13.80 13.90 13.75 13.90 13.80 13.90 181,000
11/27/2023 +0.10 / +0.72% 13.80 13.90 13.65 13.90 13.79 13.90 1,234,300
11/24/2023 0.00 / 0.00% 13.80 13.80 13.60 13.80 13.79 13.80 118,200
11/23/2023 -0.05 / -0.36% 13.65 13.85 13.65 13.80 13.85 13.80 4,415,300
11/22/2023 0.00 / 0.00% 13.60 13.85 13.60 13.85 13.79 13.85 325,200
11/21/2023 +0.05 / +0.36% 13.75 13.90 13.75 13.85 13.80 13.85 695,900
11/20/2023 -0.05 / -0.36% 13.85 13.90 13.75 13.80 13.80 13.80 1,369,700
11/17/2023 -0.10 / -0.72% 13.70 13.85 13.70 13.85 13.81 13.85 353,900
11/16/2023 0.00 / 0.00% 13.95 13.95 13.70 13.95 13.77 13.95 133,300
11/15/2023 +0.15 / +1.09% 13.80 13.95 13.80 13.95 13.86 13.95 333,800
11/14/2023 +0.05 / +0.36% 13.75 13.80 13.65 13.80 13.75 13.80 103,600
11/13/2023 -0.10 / -0.72% 13.90 13.90 13.65 13.75 13.74 13.75 259,200
11/10/2023 -0.05 / -0.36% 13.60 13.85 13.60 13.85 13.75 13.85 412,200
11/9/2023 +0.10 / +0.72% 13.75 13.90 13.75 13.90 13.81 13.90 145,300
11/8/2023 0.00 / 0.00% 13.60 13.80 13.60 13.80 13.69 13.80 520,100
11/7/2023 0.00 / 0.00% 13.65 13.80 13.55 13.80 13.66 13.80 110,800
11/6/2023 +0.05 / +0.36% 13.80 13.80 13.60 13.80 13.74 13.80 552,500
11/3/2023 -0.05 / -0.36% 13.80 13.90 13.75 13.75 13.85 13.75 619,100
11/2/2023 -0.10 / -0.72% 13.85 13.85 13.75 13.80 13.84 13.80 4,932,900
11/1/2023 +0.30 / +2.21% 13.60 13.90 13.55 13.90 13.60 13.90 6,077,800
10/31/2023 -0.30 / -2.16% 13.90 13.90 13.55 13.60 13.74 13.60 165,100
10/30/2023 +0.05 / +0.36% 13.60 13.90 13.60 13.90 13.66 13.90 824,800
10/27/2023 -0.05 / -0.36% 13.60 13.85 13.55 13.85 13.63 13.85 354,800
10/26/2023 0.00 / 0.00% 13.90 13.90 13.30 13.90 13.57 13.90 139,600
10/25/2023 +0.05 / +0.36% 13.85 13.90 13.70 13.90 13.75 13.90 614,500
10/24/2023 0.00 / 0.00% 14.00 14.00 13.70 13.85 13.75 13.85 1,047,400
10/23/2023 0.00 / 0.00% 13.55 13.85 13.50 13.85 13.63 13.85 2,049,000
SHI News
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
23/08 SHI: Approving loan guarantee at BIDV
Related Companies
Volume Price Change
EVE  5,300 10.25 0.49%
FBA  0 0.90 0.00%
GDT  32,200 26.30 0.19%
KMR  2,700 3.24 0.31%
KSD  500 4.70 0.00%
KTL  0 20.20 0.00%
MBG  142,500 3.10 3.33%
MHL  0 3.30 0.00%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,262.76 +5.26/+0.42%
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.