Monday, April 12, 2021 7:40:00 AM - Markets closed
VN-INDEX 1,231.66 -3.23/-0.26%
HNX-INDEX 293.79 +0.04/+0.01%
UPCOM-INDEX 83.01 -0.06/-0.07%
Son Ha International Corporation (SHI : HOSE)
Basic Materials : Steel
15.55 -0.05/-0.32%
2:53:45 PM
Closing price on 2/19/2021
10.35 +0.30/+2.99%
Open 10.05
High 10.50
Low 10.05
Volume 1,217,800
Split-adjusted Price 10.35

Create Alert at: 14 16 17 ...
SHI Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
2/19/2021 +0.30 / +2.99% 10.05 10.50 10.05 10.35 10.28 10.35 1,217,800
2/18/2021 +0.25 / +2.55% 9.80 10.40 9.80 10.05 9.99 10.05 690,500
2/17/2021 0.00 / 0.00% 9.80 9.90 9.80 9.80 9.83 9.80 2,105,500
2/9/2021 0.00 / 0.00% 9.80 9.80 9.42 9.80 9.71 9.80 1,707,600
2/8/2021 0.00 / 0.00% 9.80 9.80 9.31 9.80 9.71 9.80 981,500
2/5/2021 +0.01 / +0.10% 9.79 9.80 9.60 9.80 9.72 9.80 1,431,400
2/4/2021 0.00 / 0.00% 9.79 9.79 9.59 9.79 9.64 9.79 810,800
2/3/2021 +0.20 / +2.09% 9.59 9.79 9.50 9.79 9.54 9.79 638,700
2/2/2021 -0.01 / -0.10% 9.60 9.60 9.45 9.59 9.52 9.59 741,900
2/1/2021 -0.20 / -2.04% 9.80 9.80 9.20 9.60 9.56 9.60 1,441,700
1/29/2021 +0.46 / +4.93% 9.30 9.80 8.91 9.80 9.13 9.80 1,913,100
1/28/2021 -0.64 / -6.41% 9.40 9.56 9.29 9.34 9.44 9.34 1,145,900
1/27/2021 -0.17 / -1.67% 10.15 10.15 9.47 9.98 9.89 9.98 656,900
1/26/2021 -0.05 / -0.49% 10.30 10.30 9.80 10.15 10.08 10.15 699,800
1/25/2021 +0.40 / +4.08% 9.80 10.40 9.70 10.20 9.86 10.20 1,036,300
1/22/2021 0.00 / 0.00% 9.85 9.90 9.70 9.80 9.85 9.80 857,200
1/21/2021 +0.10 / +1.03% 9.70 9.80 9.60 9.80 9.66 9.80 1,064,600
1/20/2021 +0.10 / +1.04% 9.60 9.70 9.10 9.70 9.38 9.70 1,586,500
1/19/2021 0.00 / 0.00% 9.72 9.72 9.40 9.60 9.60 9.60 501,700
1/18/2021 0.00 / 0.00% 9.74 9.74 9.50 9.60 9.64 9.60 590,900
1/15/2021 0.00 / 0.00% 9.66 9.66 9.49 9.60 9.56 9.60 495,800
1/14/2021 0.00 / 0.00% 9.50 9.65 9.37 9.60 9.52 9.60 858,900
1/13/2021 -0.13 / -1.34% 9.70 9.70 9.50 9.60 9.65 9.60 659,000
1/12/2021 -0.27 / -2.70% 9.80 9.80 9.60 9.73 9.74 9.73 2,220,300
1/11/2021 +0.60 / +6.38% 9.40 10.00 9.25 10.00 9.22 10.00 3,331,700
1/8/2021 -0.02 / -0.21% 9.45 9.45 9.13 9.40 9.38 9.40 664,300
1/7/2021 +0.02 / +0.21% 9.38 9.45 9.22 9.42 9.34 9.42 580,700
1/6/2021 -0.02 / -0.21% 9.30 9.45 9.22 9.40 9.37 9.40 3,096,300
1/5/2021 -0.08 / -0.84% 9.45 9.68 9.19 9.42 9.50 9.42 426,300
1/4/2021 +0.30 / +3.26% 9.30 9.50 9.20 9.50 9.30 9.50 1,147,600
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  601,900 6.90 15.00%
DNS  0 9.40 0.00%
DNY  21,700 4.90 13.95%
DTL  0 13.00 0.00%
HMC  54,200 18.00 -0.83%
HMG  0 13.50 0.00%
HPG  15,623,400 49.55 0.41%
HSG  8,196,600 30.15 2.03%
ITQ  2,128,400 7.20 9.09%
Market Update
Last updated at 3:20:00 PM
VN-INDEX 1,231.66 -3.23/-0.26%
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.