Monday, March 1, 2021 8:11:40 PM - Markets closed
VN-INDEX 1,186.17 +17.70/+1.51%
HNX-INDEX 252.37 +3.15/+1.26%
UPCOM-INDEX 77.15 +0.51/+0.67%
Son Ha International Corporation (SHI : HOSE)
Basic Materials : Steel
10.80 0.00/0.00%
2:49:30 PM
Closing price on 12/20/2018
6.89 -0.01/-0.14%
Open 6.90
High 6.90
Low 6.71
Volume 777,840
Split-adjusted Price 5.52

Create Alert at: 9 11 12 ...
SHI Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/20/2018 -0.01 / -0.14% 6.90 6.90 6.71 6.89 6.89 5.52 777,840
12/19/2018 +0.05 / +0.73% 6.88 6.90 6.70 6.90 6.85 5.52 1,054,810
12/18/2018 +0.06 / +0.88% 6.50 6.89 6.44 6.85 6.73 5.48 1,137,830
12/17/2018 +0.05 / +0.74% 6.74 6.79 6.73 6.79 6.75 5.44 545,640
12/14/2018 +0.06 / +0.90% 6.46 6.79 6.30 6.74 6.54 5.40 1,369,970
12/13/2018 +0.13 / +1.98% 6.60 6.70 6.55 6.68 6.67 5.35 755,700
12/12/2018 +0.06 / +0.92% 6.49 6.59 6.27 6.55 6.54 5.24 970,830
12/11/2018 +0.26 / +4.17% 6.30 6.50 6.23 6.49 6.37 5.20 1,169,020
12/10/2018 -0.06 / -0.95% 6.23 6.30 6.23 6.23 6.25 4.99 880,900
12/7/2018 +0.02 / +0.32% 6.33 6.33 6.22 6.29 6.28 5.04 341,570
12/6/2018 +0.03 / +0.48% 6.23 6.28 6.23 6.27 6.25 5.02 311,440
12/5/2018 -0.10 / -1.58% 6.34 6.34 6.23 6.24 6.31 5.00 349,360
12/4/2018 -0.01 / -0.16% 6.30 6.35 6.20 6.34 6.25 5.08 373,240
12/3/2018 +0.15 / +2.42% 6.37 6.37 6.21 6.35 6.30 5.08 427,530
11/30/2018 -0.04 / -0.64% 6.20 6.29 6.20 6.20 6.25 4.96 251,490
11/29/2018 -0.14 / -2.19% 6.38 6.39 6.13 6.24 6.36 5.00 205,190
11/28/2018 +0.34 / +5.63% 6.04 6.40 6.04 6.38 6.18 5.11 1,159,490
11/27/2018 -0.25 / -3.97% 6.29 6.30 6.04 6.04 6.26 4.84 516,060
11/26/2018 +0.01 / +0.16% 6.29 6.31 5.85 6.29 6.25 5.04 1,280,180
11/23/2018 +0.14 / +2.28% 6.25 6.32 6.14 6.28 6.27 5.03 384,610
11/22/2018 -0.14 / -2.23% 6.49 6.49 6.00 6.14 6.22 4.92 658,640
11/21/2018 +0.08 / +1.29% 6.30 6.30 6.10 6.28 6.20 5.03 37,410
11/20/2018 +0.08 / +1.31% 6.12 6.20 6.10 6.20 6.11 4.96 55,330
11/19/2018 +0.02 / +0.33% 6.10 6.25 6.10 6.12 6.19 4.90 170,470
11/16/2018 -0.25 / -3.94% 6.37 6.49 6.00 6.10 6.17 4.88 536,270
11/15/2018 +0.30 / +4.96% 6.10 6.47 6.10 6.35 6.31 5.08 165,200
11/14/2018 -0.43 / -6.64% 6.55 6.55 6.05 6.05 6.37 4.84 388,890
11/13/2018 +0.01 / +0.15% 6.60 6.60 6.47 6.48 6.49 5.19 139,020
11/12/2018 0.00 / 0.00% 6.62 6.68 6.41 6.47 6.51 5.18 270,220
11/9/2018 -0.06 / -0.92% 6.53 6.80 6.46 6.47 6.57 5.18 145,180
SHI News
24/02 SHI: Change of personnel
30/12 SHI: Change of personnel
16/12 SHI: Announcement of the change of listing
09/12 SHI: Decision on the change of listing
13/11 SHI: Change of dividend payment date
Related Companies
Volume Price Change
BVG  53,800 3.40 13.33%
DNS  0 9.40 0.00%
DNY  0 3.70 0.00%
DTL  0 12.30 0.00%
HMC  73,900 16.10 0.63%
HMG  0 23.50 0.00%
HPG  21,998,200 46.20 1.32%
HSG  12,730,300 28.00 5.66%
ITQ  230,400 3.10 0.00%
Market Update
Last updated at 3:10:17 PM
VN-INDEX 1,186.17 +17.70/+1.51%
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.