Company Info
Overview
Profile
Insider Actions
Major Holders
News

Quote Tools
Historical Quotes
Foreigner Trading
Trading Statistics
Lookup Quote
Advanced Charts

Financial Info
Financial Highlights
Ratios
Financial Statements
Downloads
Thursday, December 26, 2024 9:29:56 PM - Markets closed
VN-INDEX 1,272.87 -1.17/-0.09%
HNX-INDEX 229.90 +0.09/+0.04%
UPCOM-INDEX 94.41 -0.18/-0.19%
Son Ha International Corporation (SHI : HOSE)
Consumer Goods : Durable Household Products
14.80 0.00/0.00%
3:05:03 PM
Closing price on 12/5/2019
8.99 +0.06/+0.67%
Open 8.93
High 9.55
Low 8.91
Volume 2,549,880
Split-adjusted Price 5.81

Create Alert at: 13 15 16 ...
SHI Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/5/2019 +0.06 / +0.67% 8.93 9.55 8.91 8.99 8.98 5.81 2,549,880
12/4/2019 0.00 / 0.00% 8.93 9.00 8.85 8.93 8.91 5.77 1,127,940
12/3/2019 +0.04 / +0.45% 8.94 8.94 8.89 8.93 8.90 5.77 1,007,660
12/2/2019 -0.06 / -0.67% 8.97 8.97 8.79 8.89 8.86 5.74 240,000
11/29/2019 0.00 / 0.00% 8.95 8.95 8.81 8.95 8.87 5.78 267,080
11/28/2019 0.00 / 0.00% 8.95 8.96 8.75 8.95 8.94 5.78 1,852,930
11/27/2019 +0.05 / +0.56% 8.99 8.99 8.40 8.95 8.94 5.78 341,100
11/26/2019 -0.10 / -1.11% 9.09 9.09 8.90 8.90 8.95 5.75 1,754,520
11/25/2019 0.00 / 0.00% 9.00 9.00 8.90 9.00 8.93 5.82 808,680
11/22/2019 0.00 / 0.00% 9.17 9.17 8.95 9.00 9.00 5.82 3,360,920
11/21/2019 0.00 / 0.00% 9.00 9.00 8.90 9.00 8.91 5.82 373,340
11/20/2019 0.00 / 0.00% 9.00 9.00 8.70 9.00 8.93 5.82 225,960
11/19/2019 -0.05 / -0.55% 9.00 9.00 8.75 9.00 8.90 5.82 1,662,830
11/18/2019 +0.35 / +4.02% 8.80 9.10 8.80 9.05 9.05 5.85 99,920
11/15/2019 -0.35 / -3.87% 9.10 9.10 8.70 8.70 8.97 5.62 559,610
11/14/2019 +0.10 / +1.12% 9.16 9.16 8.95 9.05 9.03 5.85 1,295,020
11/13/2019 -0.05 / -0.56% 9.00 9.00 8.90 8.95 8.97 5.78 650,610
11/12/2019 0.00 / 0.00% 9.25 9.25 9.00 9.00 9.11 5.82 450,290
11/11/2019 0.00 / 0.00% 9.00 9.00 8.90 9.00 8.99 5.82 1,241,310
11/8/2019 -0.05 / -0.55% 8.80 9.05 8.80 9.00 8.97 5.82 893,218
11/7/2019 -0.05 / -0.55% 9.10 9.10 8.90 9.05 8.98 5.85 139,380
11/6/2019 +0.10 / +1.11% 9.00 9.10 8.95 9.10 9.03 5.88 165,300
11/5/2019 -0.18 / -1.96% 9.20 9.20 8.80 9.00 9.08 5.82 226,320
11/4/2019 -0.02 / -0.22% 9.25 9.25 8.95 9.18 9.14 5.93 908,490
11/1/2019 0.00 / 0.00% 9.05 9.25 9.05 9.20 9.17 5.94 193,930
10/31/2019 +0.12 / +1.32% 8.95 9.25 8.90 9.20 9.12 5.94 225,820
10/30/2019 +0.01 / +0.11% 9.10 9.10 9.00 9.08 9.04 5.87 224,210
10/29/2019 -0.03 / -0.33% 9.10 9.10 9.00 9.07 9.04 5.86 160,310
10/28/2019 0.00 / 0.00% 9.10 9.15 9.00 9.10 9.05 5.88 161,330
10/25/2019 +0.07 / +0.78% 9.28 9.28 9.03 9.10 9.09 5.88 227,440
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  52,500 10.45 2.45%
FBA  0 0.90 0.00%
GDT  56,800 27.00 -1.46%
KMR  5,600 3.24 -0.31%
KSD  12,800 4.90 4.26%
KTL  200 20.20 0.00%
MBG  646,200 3.40 -2.86%
MHL  0 3.30 0.00%
Market Update
Last updated at 3:05:03 PM
VN-INDEX 1,272.87 -1.17/-0.09%
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.