Monday, December 23, 2024 2:14:51 PM - Markets open
VN-INDEX 1,262.34 +4.84/+0.38%
HNX-INDEX 228.00 +0.93/+0.41%
UPCOM-INDEX 93.47 +0.08/+0.08%
Son Ha International Corporation (SHI : HOSE)
Consumer Goods : Durable Household Products
14.55 -0.25/-1.69%
2:05:00 PM
Closing price on 12/21/2020
8.79 -0.06/-0.68%
Open 8.80
High 8.80
Low 8.67
Volume 4,238,947
Split-adjusted Price 6.31

Create Alert at: 13 15 16 ...
SHI Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/21/2020 -0.06 / -0.68% 8.80 8.80 8.67 8.79 8.77 6.31 4,238,947
12/18/2020 -0.05 / -0.56% 8.90 8.90 8.60 8.85 8.86 6.36 662,700
12/17/2020 0.00 / 0.00% 8.80 8.90 8.64 8.90 8.79 6.39 1,518,480
12/16/2020 -0.04 / -0.45% 8.90 8.90 8.75 8.90 8.84 6.39 1,079,630
12/15/2020 -0.06 / -0.67% 8.90 8.97 8.86 8.94 8.92 6.42 3,472,380
12/14/2020 +0.25 / +2.86% 8.75 9.00 8.64 9.00 8.72 6.47 3,341,180
12/11/2020 -0.05 / -0.57% 8.90 8.90 8.60 8.75 8.71 6.29 1,019,280
12/10/2020 -0.20 / -2.22% 9.00 9.00 8.75 8.80 8.88 6.32 2,049,770
12/9/2020 0.00 / 0.00% 9.00 9.00 8.90 9.00 8.93 6.47 848,370
12/8/2020 +0.02 / +0.22% 8.98 9.00 8.90 9.00 8.92 6.47 740,790
12/7/2020 -0.02 / -0.22% 9.00 9.00 8.80 8.98 8.93 6.45 1,226,690
12/4/2020 +0.10 / +1.12% 8.90 9.00 8.80 9.00 8.85 6.47 780,360
12/3/2020 +0.11 / +1.25% 8.79 8.90 8.72 8.90 8.76 6.39 677,770
12/2/2020 -0.01 / -0.11% 8.70 8.88 8.70 8.79 8.78 6.31 1,496,730
12/1/2020 -0.09 / -1.01% 8.63 8.80 8.63 8.80 8.73 6.32 667,620
11/30/2020 +0.09 / +1.02% 8.80 8.89 8.72 8.89 8.78 6.39 1,601,550
11/27/2020 -0.10 / -1.12% 8.60 8.81 8.60 8.80 8.65 6.32 688,460
11/26/2020 +0.25 / +2.89% 8.50 8.90 8.50 8.90 8.59 6.39 936,990
11/25/2020 +0.05 / +0.58% 8.60 8.65 8.50 8.65 8.56 6.21 1,266,600
11/24/2020 -0.33 / -3.70% 8.75 8.80 8.60 8.60 8.69 6.18 4,487,230
11/23/2020 +0.58 / +6.95% 8.35 8.93 8.20 8.93 8.30 6.41 1,232,700
11/20/2020 +0.05 / +0.60% 8.30 8.35 8.11 8.35 8.21 6.00 971,840
11/19/2020 +0.10 / +1.22% 8.20 8.30 8.09 8.30 8.13 5.96 505,650
11/18/2020 +0.17 / +2.12% 8.15 8.20 8.06 8.20 8.09 5.89 654,040
11/17/2020 -0.17 / -2.07% 8.20 8.20 8.03 8.03 8.14 5.77 629,420
11/16/2020 +0.05 / +0.61% 8.23 8.23 8.09 8.20 8.12 5.89 376,760
11/13/2020 -0.05 / -0.61% 8.23 8.23 8.05 8.15 8.09 5.85 490,510
11/12/2020 -0.02 / -0.24% 8.22 8.28 8.05 8.20 8.19 5.89 533,520
11/11/2020 +0.02 / +0.24% 7.63 8.22 7.63 8.22 8.13 5.90 735,230
11/10/2020 +0.02 / +0.24% 8.18 8.26 8.18 8.20 8.20 5.89 337,400
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  4,300 10.25 0.49%
FBA  0 0.90 0.00%
GDT  26,000 26.25 0.00%
KMR  1,200 3.23 0.00%
KSD  0 4.70 0.00%
KTL  0 20.20 0.00%
MBG  138,800 3.10 3.33%
MHL  0 3.30 0.00%
Market Update
Last updated at 2:05:00 PM
VN-INDEX 1,262.34 +4.84/+0.38%
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.