Company Info
Overview
Profile
Insider Actions
Major Holders
News

Quote Tools
Historical Quotes
Foreigner Trading
Trading Statistics
Lookup Quote
Advanced Charts

Financial Info
Financial Highlights
Ratios
Financial Statements
Downloads
Monday, December 30, 2024 1:51:07 AM - Markets closed
VN-INDEX 1,275.14 +2.27/+0.18%
HNX-INDEX 229.13 -0.77/-0.33%
UPCOM-INDEX 94.48 +0.07/+0.07%
Son Ha International Corporation (SHI : HOSE)
Consumer Goods : Durable Household Products
15.50 +0.70/+4.73%
3:05:01 PM
Closing price on 4/26/2019
8.30 -0.02/-0.24%
Open 8.40
High 8.40
Low 8.15
Volume 831,140
Split-adjusted Price 4.96

Create Alert at: 14 16 17 ...
SHI Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
4/26/2019 -0.02 / -0.24% 8.40 8.40 8.15 8.30 8.22 4.96 831,140
4/25/2019 -0.06 / -0.72% 8.38 8.40 8.26 8.32 8.33 4.97 2,686,920
4/24/2019 +0.09 / +1.09% 8.20 8.38 8.20 8.38 8.29 5.01 881,400
4/23/2019 -0.11 / -1.31% 8.40 8.40 8.22 8.29 8.31 4.95 880,050
4/22/2019 -0.02 / -0.24% 8.45 8.45 8.24 8.40 8.36 5.02 2,802,110
4/19/2019 +0.14 / +1.69% 8.20 8.45 8.15 8.42 8.32 5.03 656,330
4/18/2019 -0.02 / -0.24% 8.34 8.34 8.15 8.28 8.23 4.95 4,994,180
4/17/2019 +0.05 / +0.61% 8.25 8.44 8.11 8.30 8.27 4.96 580,120
4/16/2019 -0.19 / -2.25% 8.20 8.26 8.15 8.25 8.22 4.93 460,840
4/12/2019 -0.13 / -1.52% 8.50 8.50 8.38 8.44 8.45 5.04 766,260
4/11/2019 +0.03 / +0.35% 8.68 8.68 8.52 8.57 8.57 5.12 722,620
4/10/2019 +0.26 / +3.14% 8.29 8.55 8.17 8.54 8.39 5.10 950,310
4/9/2019 -0.02 / -0.24% 8.30 8.30 8.12 8.28 8.21 4.95 255,820
4/8/2019 0.00 / 0.00% 8.30 8.30 8.10 8.30 8.24 4.96 1,756,300
4/5/2019 -0.07 / -0.84% 8.45 8.45 8.15 8.30 8.26 4.96 4,137,170
4/4/2019 +0.53 / +6.76% 7.84 8.37 7.80 8.37 8.22 5.00 1,892,550
4/3/2019 +0.03 / +0.38% 7.92 7.92 7.81 7.84 7.87 4.68 774,630
4/2/2019 -0.12 / -1.51% 7.98 7.98 7.81 7.81 7.93 4.67 4,214,390
4/1/2019 +0.16 / +2.06% 7.80 7.99 7.79 7.93 7.93 4.74 1,044,940
3/29/2019 -0.23 / -2.88% 7.98 7.98 7.69 7.77 7.76 4.64 1,142,980
3/28/2019 0.00 / 0.00% 8.00 8.05 7.90 8.00 7.95 4.60 5,161,150
3/27/2019 0.00 / 0.00% 8.09 8.09 7.80 8.00 7.93 4.60 1,768,860
3/26/2019 0.00 / 0.00% 8.09 8.09 7.81 8.00 7.96 4.60 1,204,660
3/25/2019 0.00 / 0.00% 8.09 8.09 7.80 8.00 7.87 4.60 1,249,800
3/22/2019 +0.15 / +1.91% 8.00 8.00 7.84 8.00 7.93 4.60 1,160,050
3/21/2019 -0.55 / -6.55% 8.40 8.40 7.85 7.85 8.24 4.51 1,212,850
3/20/2019 -0.01 / -0.12% 8.41 8.41 8.20 8.40 8.29 4.83 1,077,610
3/19/2019 +0.32 / +3.96% 8.09 8.41 7.80 8.41 8.03 4.84 1,328,380
3/18/2019 +0.09 / +1.13% 8.14 8.14 8.00 8.09 8.05 4.65 905,340
3/15/2019 -0.14 / -1.72% 8.14 8.14 7.99 8.00 8.08 4.60 333,300
SHI News
27/12 SHI: Change in the 4th Branch Registration Certificate of Thai Binh branch
20/12 SHI: Relocation of Thai Binh branch
26/11 SHI: Receiving the Certificate of Branch Operation Registration
05/11 SHI: Relocation of Nam Dinh branch
20/09 SHI: Investment in India
Related Companies
Volume Price Change
EVE  13,000 10.50 0.48%
FBA  0 0.90 0.00%
GDT  95,600 27.00 0.00%
KMR  7,100 3.25 0.31%
KSD  4,000 4.70 -4.08%
KTL  1,500 17.00 -9.57%
MBG  321,100 3.20 -5.88%
MHL  0 3.30 0.00%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,275.14 +2.27/+0.18%
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.