Monday, October 26, 2020 2:34:32 PM - Markets open
VN-INDEX 958.86 -2.40/-0.25%
HNX-INDEX 139.75 -1.95/-1.37%
UPCOM-INDEX 63.59 -0.32/-0.50%
Son Ha International Corporation (SHI : HOSE)
Basic Materials : Steel
9.01 +0.01/+0.11%
2:30:04 PM
Closing price on 4/10/2019
8.54 +0.26/+3.14%
Open 8.29
High 8.55
Low 8.17
Volume 950,310
Split-adjusted Price 7.90

Create Alert at: 9 9 9 ...
SHI Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
4/10/2019 +0.26 / +3.14% 8.29 8.55 8.17 8.54 8.39 7.90 950,310
4/9/2019 -0.02 / -0.24% 8.30 8.30 8.12 8.28 8.21 7.66 255,820
4/8/2019 0.00 / 0.00% 8.30 8.30 8.10 8.30 8.24 7.67 1,756,300
4/5/2019 -0.07 / -0.84% 8.45 8.45 8.15 8.30 8.26 7.67 4,137,170
4/4/2019 +0.53 / +6.76% 7.84 8.37 7.80 8.37 8.22 7.74 1,892,550
4/3/2019 +0.03 / +0.38% 7.92 7.92 7.81 7.84 7.87 7.25 774,630
4/2/2019 -0.12 / -1.51% 7.98 7.98 7.81 7.81 7.93 7.22 4,214,390
4/1/2019 +0.16 / +2.06% 7.80 7.99 7.79 7.93 7.93 7.33 1,044,940
3/29/2019 -0.23 / -2.88% 7.98 7.98 7.69 7.77 7.76 7.18 1,142,980
3/28/2019 0.00 / 0.00% 8.00 8.05 7.90 8.00 7.95 7.12 5,161,150
3/27/2019 0.00 / 0.00% 8.09 8.09 7.80 8.00 7.93 7.12 1,768,860
3/26/2019 0.00 / 0.00% 8.09 8.09 7.81 8.00 7.96 7.12 1,204,660
3/25/2019 0.00 / 0.00% 8.09 8.09 7.80 8.00 7.87 7.12 1,249,800
3/22/2019 +0.15 / +1.91% 8.00 8.00 7.84 8.00 7.93 7.12 1,160,050
3/21/2019 -0.55 / -6.55% 8.40 8.40 7.85 7.85 8.24 6.99 1,212,850
3/20/2019 -0.01 / -0.12% 8.41 8.41 8.20 8.40 8.29 7.48 1,077,610
3/19/2019 +0.32 / +3.96% 8.09 8.41 7.80 8.41 8.03 7.49 1,328,380
3/18/2019 +0.09 / +1.13% 8.14 8.14 8.00 8.09 8.05 7.20 905,340
3/15/2019 -0.14 / -1.72% 8.14 8.14 7.99 8.00 8.08 7.12 333,300
3/14/2019 0.00 / 0.00% 8.14 8.14 8.01 8.14 8.13 7.24 596,550
3/13/2019 -0.02 / -0.25% 8.01 8.24 7.97 8.14 8.09 7.24 410,750
3/12/2019 -0.04 / -0.49% 8.20 8.20 8.00 8.16 8.16 7.26 2,693,040
3/11/2019 0.00 / 0.00% 7.95 8.20 7.95 8.20 8.09 7.30 543,670
3/8/2019 -0.08 / -0.97% 8.28 8.28 8.00 8.20 8.24 7.30 299,140
3/7/2019 -0.11 / -1.31% 8.36 8.36 8.14 8.28 8.29 7.37 563,620
3/6/2019 +0.05 / +0.60% 8.34 8.39 7.80 8.39 8.06 7.47 1,671,610
3/5/2019 -0.02 / -0.24% 8.34 8.34 8.10 8.34 8.28 7.42 309,480
3/4/2019 -0.01 / -0.12% 8.37 8.37 7.85 8.36 8.07 7.44 1,630,930
3/1/2019 -0.02 / -0.24% 8.45 8.45 8.11 8.37 8.30 7.45 3,213,330
2/28/2019 -0.11 / -1.29% 8.45 8.45 8.15 8.39 8.17 7.47 195,410
SHI News
22/10 SHI: Adjusting the record date to pay dividends for 2019
30/09 SHI: Board resolution on dividend payment 2019
09/09 SHI: Change of personnel
16/07 SHI: Change of personnel
02/07 SHI: SHI signs an Auditing Contract
Related Companies
Volume Price Change
BVG  24,500 1.30 0.00%
DNS  0 9.40 0.00%
DNY  0 1.50 0.00%
DTL  380 7.00 0.00%
HMC  18,710 14.75 0.00%
HMG  0 23.50 0.00%
HPG  18,816,210 31.10 0.65%
HSG  9,543,720 15.40 0.00%
ITQ  10,400 2.30 -4.17%
Market Update
Last updated at 2:30:04 PM
VN-INDEX 958.86 -2.40/-0.25%
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.