Tuesday, June 11, 2024 3:05:36 AM - Markets open
VN-INDEX 1,290.67 +3.09/+0.24%
HNX-INDEX 245.58 +0.59/+0.24%
UPCOM-INDEX 99.56 +0.70/+0.71%
Son Ha International Corporation (SHI : HOSE)
Consumer Goods : Durable Household Products
15.25 -0.10/-0.65%
3:04:59 PM
Closing price on 5/28/2021
29.75 -0.05/-0.17%
Open 29.50
High 29.90
Low 28.90
Volume 3,335,800
Split-adjusted Price 21.37

Create Alert at: 14 16 17 ...
SHI Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
5/28/2021 -0.05 / -0.17% 29.50 29.90 28.90 29.75 29.56 21.37 3,335,800
5/27/2021 -0.20 / -0.67% 30.00 30.50 29.80 29.80 30.21 21.41 3,654,000
5/26/2021 +1.35 / +4.71% 28.80 30.10 28.80 30.00 29.44 21.55 4,271,100
5/25/2021 0.00 / 0.00% 28.60 28.65 27.50 28.65 28.65 20.58 3,803,200
5/24/2021 +0.45 / +1.60% 28.35 29.00 27.90 28.65 28.44 20.58 2,811,900
5/21/2021 +0.55 / +1.99% 27.65 28.70 26.90 28.20 27.90 20.26 2,387,700
5/20/2021 -0.75 / -2.64% 27.90 28.55 27.00 27.65 27.74 19.86 2,264,800
5/19/2021 -0.50 / -1.73% 28.70 29.55 28.00 28.40 28.91 20.40 3,345,600
5/18/2021 +1.50 / +5.47% 27.30 29.30 27.30 28.90 27.30 20.76 4,142,800
5/17/2021 +1.65 / +6.41% 25.75 27.40 25.25 27.40 25.25 19.68 4,798,600
5/14/2021 +0.25 / +0.98% 25.80 25.80 24.95 25.75 25.51 18.50 2,471,100
5/13/2021 +0.80 / +3.24% 24.30 26.05 24.30 25.50 25.06 18.32 2,419,700
5/12/2021 +1.10 / +4.66% 23.50 24.70 22.55 24.70 23.95 17.74 5,637,000
5/11/2021 -0.35 / -1.46% 23.80 23.95 23.20 23.60 23.64 16.95 3,255,800
5/10/2021 -0.30 / -1.24% 23.95 24.70 23.60 23.95 24.14 17.20 2,670,000
5/7/2021 -1.20 / -4.72% 25.00 25.60 24.25 24.25 24.97 17.42 4,877,500
5/6/2021 +0.45 / +1.80% 25.10 25.70 23.30 25.45 25.17 18.28 4,187,000
5/5/2021 +1.60 / +6.84% 23.40 25.00 23.40 25.00 24.22 17.96 2,180,000
5/4/2021 +1.50 / +6.85% 21.70 23.40 20.65 23.40 21.80 16.81 2,747,500
4/29/2021 -0.70 / -3.10% 22.60 23.10 21.90 21.90 22.79 15.73 2,082,900
4/28/2021 +1.15 / +5.36% 21.45 22.60 21.45 22.60 22.03 16.23 2,315,200
4/27/2021 +0.65 / +3.13% 20.80 21.45 20.50 21.45 20.92 15.41 2,143,100
4/26/2021 -0.30 / -1.42% 20.80 20.90 20.75 20.80 20.82 14.94 2,238,700
4/23/2021 0.00 / 0.00% 21.00 21.15 20.75 21.10 20.91 15.16 1,628,300
4/22/2021 -0.60 / -2.76% 21.50 21.70 21.00 21.10 21.49 15.16 1,552,900
4/20/2021 +0.10 / +0.46% 21.00 21.80 20.95 21.70 21.51 15.59 1,659,600
4/19/2021 +0.80 / +3.85% 21.00 21.60 20.80 21.60 21.26 15.52 1,404,100
4/16/2021 +1.20 / +6.12% 20.95 20.95 20.75 20.80 20.86 14.94 1,386,300
4/15/2021 +1.25 / +6.81% 19.60 19.60 19.00 19.60 19.60 14.08 1,361,100
4/14/2021 +1.20 / +7.00% 18.30 18.35 17.70 18.35 18.13 13.18 1,132,100
SHI News
10/06 SHI: Change in personnel
05/06 SHI: Change in personnel
29/05 SHI: Supplement to documents of AGM 2024 via the website
28/05 SHI: Change in personnel
10/05 SHI: Holding 2024 AGM
Related Companies
Volume Price Change
EVE  68,100 13.50 -1.10%
FBA  0 0.90 0.00%
GDT  86,300 29.90 -2.13%
KMR  79,900 3.52 0.00%
KSD  800 3.80 0.00%
KTL  0 22.60 0.00%
MBG  247,100 4.50 0.00%
MHL  0 3.30 0.00%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,290.67 +3.09/+0.24%
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.