Sunday, May 16, 2021 4:51:38 PM - Markets open
VN-INDEX 1,266.36 +4.37/+0.35%
HNX-INDEX 294.72 +7.69/+2.68%
UPCOM-INDEX 81.00 -0.17/-0.21%
Son Ha International Corporation (SHI : HOSE)
Basic Materials : Steel
25.75 +0.25/+0.98%
2:52:43 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: 24 26 27 ...
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
11/05 SHI: Contributing capital to establish Son Ha Dong Nai Industrial zone
04/05 SHI: Change of meeting venue to hold AGM 2021
19/04 SHI: BOD approved to change the time to hold AGM 2021
05/04 SHI: Change of personnel
01/04 SHI: Holding AGM 2021
Related Companies
Volume Price Change
BVG  186,000 5.40 -3.57%
DNS  3,200 33.50 14.73%
DNY  24,100 3.10 0.00%
DTL  9,000 23.90 0.00%
HMC  191,800 24.50 -1.21%
HMG  400 12.00 4.35%
HPG  31,815,400 61.40 -0.16%
HSG  17,358,100 36.80 -1.60%
ITQ  2,120,900 6.00 5.26%
Market Update
Last updated at 3:20:00 PM
VN-INDEX 1,266.36 +4.37/+0.35%
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.