Friday, July 30, 2021 11:45:09 PM - Markets open
VN-INDEX 1,310.05 +16.45/+1.27%
HNX-INDEX 314.85 +3.88/+1.25%
UPCOM-INDEX 86.93 +0.79/+0.92%
Son Ha International Corporation (SHI : HOSE)
Basic Materials : Steel
19.80 0.00/0.00%
2:56:42 PM
Closing price on 3/4/2019
8.36 -0.01/-0.12%
Open 8.37
High 8.37
Low 7.85
Volume 1,630,930
Split-adjusted Price 6.08

Create Alert at: 18 20 21 ...
SHI Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
3/4/2019 -0.01 / -0.12% 8.37 8.37 7.85 8.36 8.07 6.08 1,630,930
3/1/2019 -0.02 / -0.24% 8.45 8.45 8.11 8.37 8.30 6.09 3,213,330
2/28/2019 -0.11 / -1.29% 8.45 8.45 8.15 8.39 8.17 6.11 195,410
2/27/2019 +0.11 / +1.31% 8.39 8.50 8.00 8.50 8.26 6.19 289,380
2/26/2019 -0.09 / -1.06% 8.48 8.48 8.22 8.39 8.39 6.11 2,238,090
2/25/2019 -0.11 / -1.28% 8.59 8.59 8.26 8.48 8.54 6.17 571,140
2/22/2019 +0.04 / +0.47% 8.31 8.59 7.96 8.59 8.37 6.25 1,565,640
2/21/2019 -0.12 / -1.38% 8.75 8.75 8.33 8.55 8.63 6.22 513,780
2/20/2019 -0.01 / -0.12% 8.21 8.70 8.21 8.67 8.50 6.31 548,640
2/19/2019 -0.07 / -0.80% 8.75 8.75 8.40 8.68 8.52 6.32 438,300
2/18/2019 -0.03 / -0.34% 8.70 8.88 8.30 8.75 8.51 6.37 710,360
2/15/2019 -0.01 / -0.11% 8.86 8.87 8.60 8.78 8.82 6.39 397,620
2/14/2019 +0.44 / +5.27% 8.30 8.80 8.10 8.79 8.60 6.40 298,070
2/13/2019 +0.16 / +1.95% 8.19 8.35 7.76 8.35 8.21 6.08 430,250
2/12/2019 +0.18 / +2.25% 8.00 8.23 8.00 8.19 8.17 5.96 335,650
2/11/2019 +0.47 / +6.23% 7.67 8.01 7.67 8.01 7.92 5.83 347,650
2/1/2019 +0.14 / +1.89% 7.40 7.57 7.36 7.54 7.44 5.49 298,550
1/31/2019 +0.12 / +1.65% 7.28 7.45 7.20 7.40 7.27 5.39 420,960
1/30/2019 +0.18 / +2.54% 7.15 7.28 7.10 7.28 7.21 5.30 327,030
1/29/2019 +0.20 / +2.90% 6.90 7.10 6.50 7.10 6.73 5.17 1,020,010
1/28/2019 -0.05 / -0.72% 6.85 6.95 6.51 6.90 6.73 5.02 1,111,430
1/25/2019 +0.08 / +1.16% 6.85 6.95 6.80 6.95 6.90 5.06 166,220
1/24/2019 +0.02 / +0.29% 6.85 6.88 6.85 6.87 6.86 5.00 141,210
1/23/2019 +0.05 / +0.74% 6.82 6.89 6.60 6.85 6.81 4.99 237,100
1/22/2019 +0.10 / +1.49% 6.80 6.82 6.60 6.80 6.80 4.95 285,010
1/21/2019 +0.04 / +0.60% 6.66 6.77 6.51 6.70 6.60 4.88 137,510
1/18/2019 +0.03 / +0.45% 6.63 6.69 6.55 6.66 6.63 4.85 570,110
1/17/2019 -0.04 / -0.60% 6.65 6.66 6.58 6.63 6.61 4.83 584,630
1/16/2019 -0.01 / -0.15% 6.74 6.77 6.50 6.67 6.68 4.85 136,820
1/15/2019 +0.16 / +2.45% 6.58 6.69 6.38 6.68 6.54 4.86 751,350
SHI News
11:27 SHI: Change of personnel
29/07 SHI: BOD resolution dated July 27, 2021
28/07 SHI: BOD resolution dated July 26, 2021
28/07 SHI: Change of personnel
19/07 SHI: Report on Outstanding Voting Shares
Related Companies
Volume Price Change
BVG  170,100 3.40 6.25%
DNY  228,200 2.80 12.00%
DTL  5,000 35.00 1.45%
HMC  166,200 24.70 0.00%
HMG  0 8.60 0.00%
HPG  23,016,300 47.30 0.42%
HSG  9,623,000 37.30 1.08%
ITQ  251,800 5.20 0.00%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,310.05 +16.45/+1.27%
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.