Sunday, June 13, 2021 4:22:40 PM - Markets closed
VN-INDEX 1,351.74 +28.16/+2.13%
HNX-INDEX 316.69 +5.37/+1.72%
UPCOM-INDEX 88.93 +1.76/+2.02%
Son Ha International Corporation (SHI : HOSE)
Basic Materials : Steel
28.70 +0.40/+1.41%
2:50:51 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: 27 29 30 ...
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
09/06 SHI: Resolution on the AGM 2021
09/06 SHI: Resolution on the AGM 2021
28/05 SHI: Establishing Vietnamfutures
27/05 SHI: Board resolution on holding annual general meeting 2021
27/05 SHI: Board resolution on capital contribution
Related Companies
Volume Price Change
BVG  146,200 5.00 2.04%
DNS  500 25.30 -10.92%
DNY  0 2.50 0.00%
DTL  13,100 36.50 1.39%
HMC  168,500 25.55 0.00%
HMG  400 9.40 -13.76%
HPG  29,030,300 53.10 2.91%
HSG  9,558,400 44.05 1.26%
ITQ  141,400 5.00 -1.96%
Market Update
Last updated at 3:06:58 PM
VN-INDEX 1,351.74 +28.16/+2.13%
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.