Thursday, November 26, 2020 6:03:27 AM - Markets closed
VN-INDEX 999.94 +4.18/+0.42%
HNX-INDEX 148.09 +0.51/+0.35%
UPCOM-INDEX 66.60 -0.16/-0.24%
Son Ha International Corporation (SHI : HOSE)
Basic Materials : Steel
8.65 +0.05/+0.58%
3:05:33 PM
Closing price on 5/27/2019
8.29 +0.01/+0.12%
Open 8.28
High 8.29
Low 8.10
Volume 1,396,510
Split-adjusted Price 6.90

Create Alert at: 8 8 8 ...
SHI Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
5/27/2019 +0.01 / +0.12% 8.28 8.29 8.10 8.29 8.22 6.90 1,396,510
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
SHI News
13/11 SHI: Change of dividend payment date
11/11 SHI: Result of share issue for dividend payment
11/11 SHI: Report on Outstanding Voting Shares
09/11 SHI: BOD resolution dated November 06, 2020
02/11 SHI: BOD resolution on the divestment at Wegen
Related Companies
Volume Price Change
BVG  85,300 1.60 -11.11%
DNS  0 9.40 0.00%
DNY  0 1.60 0.00%
DTL  120 6.04 6.90%
HMC  240 15.00 2.04%
HMG  0 23.50 0.00%
HPG  55,697,460 35.60 -5.07%
HSG  8,425,700 18.10 -3.21%
ITQ  82,500 2.50 8.70%
Market Update
Last updated at 3:05:19 PM
VN-INDEX 999.94 +4.18/+0.42%
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.