Wednesday, May 19, 2021 8:38:27 AM - Markets open
VN-INDEX 1,252.68 -6.02/-0.48%
HNX-INDEX 294.64 -2.15/-0.72%
UPCOM-INDEX 80.06 -0.37/-0.46%
Son Ha International Corporation (SHI : HOSE)
Basic Materials : Steel
28.90 +1.50/+5.47%
3:17:51 PM
Closing price on 3/14/2019
8.14 0.00/0.00%
Open 8.14
High 8.14
Low 8.01
Volume 596,550
Split-adjusted Price 6.52

Create Alert at: 27 29 30 ...
SHI Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
3/14/2019 0.00 / 0.00% 8.14 8.14 8.01 8.14 8.13 6.52 596,550
3/13/2019 -0.02 / -0.25% 8.01 8.24 7.97 8.14 8.09 6.52 410,750
3/12/2019 -0.04 / -0.49% 8.20 8.20 8.00 8.16 8.16 6.53 2,693,040
3/11/2019 0.00 / 0.00% 7.95 8.20 7.95 8.20 8.09 6.56 543,670
3/8/2019 -0.08 / -0.97% 8.28 8.28 8.00 8.20 8.24 6.56 299,140
3/7/2019 -0.11 / -1.31% 8.36 8.36 8.14 8.28 8.29 6.63 563,620
3/6/2019 +0.05 / +0.60% 8.34 8.39 7.80 8.39 8.06 6.72 1,671,610
3/5/2019 -0.02 / -0.24% 8.34 8.34 8.10 8.34 8.28 6.68 309,480
3/4/2019 -0.01 / -0.12% 8.37 8.37 7.85 8.36 8.07 6.69 1,630,930
3/1/2019 -0.02 / -0.24% 8.45 8.45 8.11 8.37 8.30 6.70 3,213,330
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
SHI News
18/05 SHI: Notice of change of personnel
18/05 SHI: Postponement of the holding of AGM 2021
17/05 SHI: Head of Internal Audit Board appointment
11/05 SHI: Contributing capital to establish Son Ha Dong Nai Industrial zone
04/05 SHI: Change of meeting venue to hold AGM 2021
Related Companies
Volume Price Change
BVG  196,000 5.50 5.77%
DNS  5,300 34.90 11.15%
DNY  0 2.90 0.00%
DTL  21,000 29.00 6.23%
HMC  115,600 23.95 1.48%
HMG  0 12.60 0.00%
HPG  39,146,300 63.40 2.42%
HSG  15,278,900 38.45 2.53%
ITQ  220,100 5.70 1.79%
Market Update
Last updated at 3:19:59 PM
VN-INDEX 1,252.68 -6.02/-0.48%
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.