Wednesday, May 19, 2021 9:35:00 AM - Markets open
VN-INDEX 1,254.10 +1.42/+0.11%
HNX-INDEX 293.64 -1.00/-0.34%
UPCOM-INDEX 80.20 +0.14/+0.17%
Son Ha International Corporation (SHI : HOSE)
Basic Materials : Steel
28.65 -0.25/-0.87%
9:25:01 AM
Closing price on 3/21/2019
7.85 -0.55/-6.55%
Open 8.40
High 8.40
Low 7.85
Volume 1,212,850
Split-adjusted Price 6.28

Create Alert at: 27 29 30 ...
SHI Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
3/21/2019 -0.55 / -6.55% 8.40 8.40 7.85 7.85 8.24 6.28 1,212,850
3/20/2019 -0.01 / -0.12% 8.41 8.41 8.20 8.40 8.29 6.72 1,077,610
3/19/2019 +0.32 / +3.96% 8.09 8.41 7.80 8.41 8.03 6.73 1,328,380
3/18/2019 +0.09 / +1.13% 8.14 8.14 8.00 8.09 8.05 6.48 905,340
3/15/2019 -0.14 / -1.72% 8.14 8.14 7.99 8.00 8.08 6.40 333,300
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
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  21,500 5.80 5.45%
DNS  1,300 34.90 6.08%
DNY  0 2.90 0.00%
DTL  0 29.00 0.00%
HMC  5,700 23.65 -1.25%
HMG  0 12.60 0.00%
HPG  2,511,200 63.80 0.63%
HSG  938,400 38.80 0.91%
ITQ  22,200 5.60 -1.75%
Market Update
Last updated at 9:25:00 AM
VN-INDEX 1,254.10 +1.42/+0.11%
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.