Friday, January 22, 2021 10:36:24 AM - Markets open
VN-INDEX 1,174.22 +10.01/+0.86%
HNX-INDEX 241.94 +1.67/+0.70%
UPCOM-INDEX 77.83 +0.36/+0.46%
Son Ha International Corporation (SHI : HOSE)
Basic Materials : Steel
9.86 +0.06/+0.61%
10:35:04 AM
Closing price on 5/24/2019
8.28 -0.02/-0.24%
Open 8.30
High 8.32
Low 8.15
Volume 1,635,440
Split-adjusted Price 6.89

Create Alert at: 9 9 9 ...
SHI Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
5/24/2019 -0.02 / -0.24% 8.30 8.32 8.15 8.28 8.23 6.89 1,635,440
5/23/2019 +0.10 / +1.22% 8.29 8.30 8.04 8.30 8.17 6.90 1,395,910
5/22/2019 +0.01 / +0.12% 8.20 8.49 8.05 8.20 8.27 6.82 1,617,040
5/21/2019 +0.02 / +0.24% 8.20 8.20 8.01 8.19 8.13 6.81 2,577,470
5/20/2019 +0.02 / +0.25% 8.15 8.17 8.00 8.17 8.08 6.80 1,219,110
5/17/2019 -0.01 / -0.12% 8.18 8.18 8.00 8.15 8.09 6.78 2,119,940
5/16/2019 -0.03 / -0.37% 8.19 8.19 8.01 8.16 8.08 6.79 956,760
5/15/2019 +0.01 / +0.12% 8.19 8.20 7.90 8.19 8.09 6.81 982,930
5/14/2019 +0.02 / +0.25% 8.20 8.20 8.00 8.18 8.06 6.80 1,717,850
5/13/2019 +0.02 / +0.25% 8.40 8.40 8.09 8.16 8.22 6.79 1,660,540
5/10/2019 -0.05 / -0.61% 8.25 8.27 8.10 8.14 8.21 6.77 353,600
5/9/2019 +0.19 / +2.38% 7.90 8.20 7.70 8.19 8.01 6.81 2,143,080
5/8/2019 -0.14 / -1.72% 8.19 8.19 7.90 8.00 8.02 6.65 2,346,860
5/7/2019 -0.06 / -0.73% 8.23 8.23 7.95 8.14 8.11 6.77 624,940
5/6/2019 +0.05 / +0.61% 8.00 8.20 7.90 8.20 8.06 6.82 1,688,020
5/3/2019 -0.04 / -0.49% 8.19 8.19 7.80 8.15 7.86 6.78 2,062,420
5/2/2019 -0.11 / -1.33% 7.81 8.30 7.72 8.19 7.99 6.81 847,250
4/26/2019 -0.02 / -0.24% 8.40 8.40 8.15 8.30 8.22 6.90 831,140
4/25/2019 -0.06 / -0.72% 8.38 8.40 8.26 8.32 8.33 6.92 2,686,920
4/24/2019 +0.09 / +1.09% 8.20 8.38 8.20 8.38 8.29 6.97 881,400
4/23/2019 -0.11 / -1.31% 8.40 8.40 8.22 8.29 8.31 6.90 880,050
4/22/2019 -0.02 / -0.24% 8.45 8.45 8.24 8.40 8.36 6.99 2,802,110
4/19/2019 +0.14 / +1.69% 8.20 8.45 8.15 8.42 8.32 7.00 656,330
4/18/2019 -0.02 / -0.24% 8.34 8.34 8.15 8.28 8.23 6.89 4,994,180
4/17/2019 +0.05 / +0.61% 8.25 8.44 8.11 8.30 8.27 6.90 580,120
4/16/2019 -0.19 / -2.25% 8.20 8.26 8.15 8.25 8.22 6.86 460,840
4/12/2019 -0.13 / -1.52% 8.50 8.50 8.38 8.44 8.45 7.02 766,260
4/11/2019 +0.03 / +0.35% 8.68 8.68 8.52 8.57 8.57 7.13 722,620
4/10/2019 +0.26 / +3.14% 8.29 8.55 8.17 8.54 8.39 7.10 950,310
4/9/2019 -0.02 / -0.24% 8.30 8.30 8.12 8.28 8.21 6.89 255,820
SHI News
30/12 SHI: Change of personnel
16/12 SHI: Announcement of the change of listing
09/12 SHI: Decision on the change of listing
13/11 SHI: Change of dividend payment date
11/11 SHI: Result of share issue for dividend payment
Related Companies
Volume Price Change
BVG  30,300 3.60 5.88%
DNS  0 9.40 0.00%
DNY  100 2.40 14.29%
DTL  0 12.30 0.00%
HMC  20,100 16.90 -0.29%
HMG  0 23.50 0.00%
HPG  6,343,300 44.45 0.57%
HSG  5,386,800 27.05 3.05%
ITQ  72,200 3.50 -2.78%
Market Update
Last updated at 10:35:06 AM
VN-INDEX 1,174.22 +10.01/+0.86%
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.