Tuesday, June 11, 2024 10:36:25 AM - Markets open
VN-INDEX 1,287.68 -2.99/-0.23%
HNX-INDEX 245.30 -0.28/-0.11%
UPCOM-INDEX 99.10 -0.47/-0.47%
Son Ha International Corporation (SHI : HOSE)
Consumer Goods : Durable Household Products
15.05 -0.20/-1.31%
10:35:01 AM
Closing price on 6/2/2021
28.20 -1.60/-5.37%
Open 29.90
High 29.90
Low 27.75
Volume 2,921,800
Split-adjusted Price 20.26

Create Alert at: 14 16 17 ...
SHI Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
6/2/2021 -1.60 / -5.37% 29.90 29.90 27.75 28.20 28.74 20.26 2,921,800
6/1/2021 +0.10 / +0.34% 29.70 29.85 29.45 29.80 29.69 21.41 1,347,700
5/31/2021 -0.05 / -0.17% 29.75 29.80 29.40 29.70 29.73 21.34 3,165,800
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
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  10,500 13.55 0.37%
FBA  0 0.90 0.00%
GDT  7,100 29.80 -0.33%
KMR  8,200 3.53 0.28%
KSD  100 3.90 2.63%
KTL  0 22.60 0.00%
MBG  877,300 4.50 0.00%
MHL  0 3.30 0.00%
Market Update
Last updated at 10:35:01 AM
VN-INDEX 1,287.68 -2.99/-0.23%
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.