Sunday, November 29, 2020 6:15:11 PM - Markets closed
VN-INDEX 1,010.22 +4.25/+0.42%
HNX-INDEX 148.17 -0.23/-0.15%
UPCOM-INDEX 66.79 +0.29/+0.44%
Son Ha International Corporation (SHI : HOSE)
Basic Materials : Steel
8.80 -0.10/-1.12%
3:05:41 PM
Closing price on 2/28/2019
8.39 -0.11/-1.29%
Open 8.45
High 8.45
Low 8.15
Volume 195,410
Split-adjusted Price 6.72

Create Alert at: 8 8 8 ...
SHI Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
2/28/2019 -0.11 / -1.29% 8.45 8.45 8.15 8.39 8.17 6.72 195,410
2/27/2019 +0.11 / +1.31% 8.39 8.50 8.00 8.50 8.26 6.80 289,380
2/26/2019 -0.09 / -1.06% 8.48 8.48 8.22 8.39 8.39 6.72 2,238,090
2/25/2019 -0.11 / -1.28% 8.59 8.59 8.26 8.48 8.54 6.79 571,140
2/22/2019 +0.04 / +0.47% 8.31 8.59 7.96 8.59 8.37 6.88 1,565,640
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
SHI News
13/11 SHI: Change of dividend payment date
11/11 SHI: Result of share issue for dividend payment
11/11 SHI: Report on Outstanding Voting Shares
09/11 SHI: BOD resolution dated November 06, 2020
02/11 SHI: BOD resolution on the divestment at Wegen
Related Companies
Volume Price Change
BVG  47,300 1.70 6.25%
DNS  0 9.40 0.00%
DNY  400 1.40 -12.50%
DTL  0 6.04 0.00%
HMC  3,020 14.90 0.00%
HMG  0 23.50 0.00%
HPG  16,027,210 36.25 3.28%
HSG  7,381,470 18.55 0.27%
ITQ  28,600 2.40 -4.00%
Market Update
Last updated at 3:05:26 PM
VN-INDEX 1,010.22 +4.25/+0.42%
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.