Thursday, January 21, 2021 5:30:21 AM - Markets closed
VN-INDEX 1,134.68 +3.68/+0.33%
HNX-INDEX 233.26 +9.23/+4.12%
UPCOM-INDEX 76.18 +0.03/+0.04%
Son Ha International Corporation (SHI : HOSE)
Basic Materials : Steel
9.70 +0.10/+1.04%
2:56:00 PM
Closing price on 2/21/2019
8.55 -0.12/-1.38%
Open 8.75
High 8.75
Low 8.33
Volume 513,780
Split-adjusted Price 6.84

Create Alert at: 9 9 9 ...
SHI Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
2/21/2019 -0.12 / -1.38% 8.75 8.75 8.33 8.55 8.63 6.84 513,780
2/20/2019 -0.01 / -0.12% 8.21 8.70 8.21 8.67 8.50 6.94 548,640
2/19/2019 -0.07 / -0.80% 8.75 8.75 8.40 8.68 8.52 6.95 438,300
2/18/2019 -0.03 / -0.34% 8.70 8.88 8.30 8.75 8.51 7.00 710,360
2/15/2019 -0.01 / -0.11% 8.86 8.87 8.60 8.78 8.82 7.03 397,620
2/14/2019 +0.44 / +5.27% 8.30 8.80 8.10 8.79 8.60 7.04 298,070
2/13/2019 +0.16 / +1.95% 8.19 8.35 7.76 8.35 8.21 6.68 430,250
2/12/2019 +0.18 / +2.25% 8.00 8.23 8.00 8.19 8.17 6.56 335,650
2/11/2019 +0.47 / +6.23% 7.67 8.01 7.67 8.01 7.92 6.41 347,650
2/1/2019 +0.14 / +1.89% 7.40 7.57 7.36 7.54 7.44 6.04 298,550
1/31/2019 +0.12 / +1.65% 7.28 7.45 7.20 7.40 7.27 5.92 420,960
1/30/2019 +0.18 / +2.54% 7.15 7.28 7.10 7.28 7.21 5.83 327,030
1/29/2019 +0.20 / +2.90% 6.90 7.10 6.50 7.10 6.73 5.68 1,020,010
1/28/2019 -0.05 / -0.72% 6.85 6.95 6.51 6.90 6.73 5.52 1,111,430
1/25/2019 +0.08 / +1.16% 6.85 6.95 6.80 6.95 6.90 5.56 166,220
1/24/2019 +0.02 / +0.29% 6.85 6.88 6.85 6.87 6.86 5.50 141,210
1/23/2019 +0.05 / +0.74% 6.82 6.89 6.60 6.85 6.81 5.48 237,100
1/22/2019 +0.10 / +1.49% 6.80 6.82 6.60 6.80 6.80 5.44 285,010
1/21/2019 +0.04 / +0.60% 6.66 6.77 6.51 6.70 6.60 5.36 137,510
1/18/2019 +0.03 / +0.45% 6.63 6.69 6.55 6.66 6.63 5.33 570,110
1/17/2019 -0.04 / -0.60% 6.65 6.66 6.58 6.63 6.61 5.31 584,630
1/16/2019 -0.01 / -0.15% 6.74 6.77 6.50 6.67 6.68 5.34 136,820
1/15/2019 +0.16 / +2.45% 6.58 6.69 6.38 6.68 6.54 5.35 751,350
1/14/2019 +0.02 / +0.31% 6.50 6.58 6.32 6.52 6.44 5.22 789,840
1/11/2019 0.00 / 0.00% 6.35 6.54 6.33 6.50 6.44 5.20 998,210
1/10/2019 +0.16 / +2.52% 6.34 6.60 6.34 6.50 6.41 5.20 678,040
1/9/2019 -0.14 / -2.16% 6.48 6.50 6.34 6.34 6.47 5.08 669,450
1/8/2019 0.00 / 0.00% 6.40 6.59 6.40 6.48 6.48 5.19 848,870
1/7/2019 +0.16 / +2.53% 6.20 6.60 6.20 6.48 6.44 5.19 982,230
1/4/2019 -0.03 / -0.47% 6.10 6.35 6.10 6.32 6.30 5.06 2,040,160
SHI News
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
11/11 SHI: Result of share issue for dividend payment
Related Companies
Volume Price Change
BVG  18,100 3.30 -5.71%
DNS  0 9.40 0.00%
DNY  0 2.10 0.00%
DTL  0 12.30 0.00%
HMC  47,600 15.90 3.25%
HMG  0 23.50 0.00%
HPG  37,915,600 41.70 0.24%
HSG  7,442,700 24.60 0.82%
ITQ  440,700 3.40 -2.86%
Market Update
Last updated at 3:20:07 PM
VN-INDEX 1,134.68 +3.68/+0.33%
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.