Wednesday, October 21, 2020 11:10:53 PM - Markets open
VN-INDEX 939.03 -5.39/-0.57%
HNX-INDEX 139.98 -0.34/-0.25%
UPCOM-INDEX 63.75 +0.04/+0.06%
Son Ha International Corporation (SHI : HOSE)
Basic Materials : Steel
9.05 -0.03/-0.33%
3:10:17 PM
Closing price on 4/22/2019
8.40 -0.02/-0.24%
Open 8.45
High 8.45
Low 8.24
Volume 2,802,110
Split-adjusted Price 7.77

Create Alert at: 9 9 9 ...
SHI Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
4/22/2019 -0.02 / -0.24% 8.45 8.45 8.24 8.40 8.36 7.77 2,802,110
4/19/2019 +0.14 / +1.69% 8.20 8.45 8.15 8.42 8.32 7.79 656,330
4/18/2019 -0.02 / -0.24% 8.34 8.34 8.15 8.28 8.23 7.66 4,994,180
4/17/2019 +0.05 / +0.61% 8.25 8.44 8.11 8.30 8.27 7.67 580,120
4/16/2019 -0.19 / -2.25% 8.20 8.26 8.15 8.25 8.22 7.63 460,840
4/12/2019 -0.13 / -1.52% 8.50 8.50 8.38 8.44 8.45 7.80 766,260
4/11/2019 +0.03 / +0.35% 8.68 8.68 8.52 8.57 8.57 7.92 722,620
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
SHI News
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
22/06 SHI: Resolution on the AGM 2020
Related Companies
Volume Price Change
BVG  13,900 1.30 0.00%
DNS  0 9.40 0.00%
DNY  0 1.50 0.00%
DTL  30 7.31 -7.00%
HMC  17,940 14.75 0.00%
HMG  0 23.50 0.00%
HPG  10,669,590 29.10 -0.85%
HSG  9,246,450 15.20 -2.56%
ITQ  21,200 2.30 0.00%
Market Update
Last updated at 3:10:05 PM
VN-INDEX 939.03 -5.39/-0.57%
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.