Tuesday, March 11, 2025 1:00:12 PM - Markets open
VN-INDEX 1,324.23 -6.05/-0.45%
HNX-INDEX 239.20 -0.30/-0.13%
UPCOM-INDEX 98.65 -0.51/-0.51%
Son Ha International Corporation (SHI : HOSE)
Consumer Goods : Durable Household Products
14.85 0.00/0.00%
1:00:01 PM
Closing price on 6/29/2023
13.00 -0.10/-0.76%
Open 13.00
High 13.00
Low 12.60
Volume 660,800
Split-adjusted Price 13.00

Create Alert at: 13 15 16 ...
SHI Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
6/29/2023 -0.10 / -0.76% 13.00 13.00 12.60 13.00 12.89 13.00 660,800
6/28/2023 -0.05 / -0.38% 13.15 13.15 12.70 13.10 12.91 13.10 2,453,000
6/27/2023 0.00 / 0.00% 13.15 13.15 12.80 13.15 12.96 13.15 1,210,640
6/26/2023 -0.05 / -0.38% 13.00 13.20 12.80 13.15 13.00 13.15 575,100
6/23/2023 -0.10 / -0.75% 13.30 13.35 12.80 13.20 13.10 13.20 570,400
6/22/2023 +0.15 / +1.14% 13.10 13.30 12.90 13.30 13.04 13.30 1,753,700
6/21/2023 -0.10 / -0.75% 13.25 13.45 12.40 13.15 12.69 13.15 1,219,300
6/20/2023 +0.05 / +0.38% 13.05 13.25 13.05 13.25 13.15 13.25 935,800
6/19/2023 -0.10 / -0.75% 13.25 13.30 13.10 13.20 13.26 13.20 237,800
6/16/2023 0.00 / 0.00% 13.20 13.40 13.20 13.30 13.33 13.30 252,400
6/15/2023 -0.15 / -1.12% 13.65 13.90 13.30 13.30 13.40 13.30 178,300
6/14/2023 0.00 / 0.00% 13.45 13.65 13.40 13.45 13.48 13.45 175,300
6/13/2023 -0.05 / -0.37% 13.35 13.50 13.35 13.45 13.44 13.45 475,500
6/12/2023 0.00 / 0.00% 13.60 13.60 13.30 13.50 13.44 13.50 862,700
6/9/2023 +0.20 / +1.50% 13.40 13.50 13.25 13.50 13.34 13.50 263,600
6/8/2023 -0.40 / -2.92% 13.95 13.95 13.00 13.30 13.45 13.30 1,275,700
6/7/2023 0.00 / 0.00% 13.70 13.80 13.70 13.70 13.75 13.70 383,900
6/6/2023 -0.30 / -2.14% 13.90 13.90 13.65 13.70 13.75 13.70 1,987,900
6/5/2023 0.00 / 0.00% 14.15 14.15 13.65 14.00 13.95 14.00 369,400
6/2/2023 -0.15 / -1.06% 14.45 14.45 13.90 14.00 14.17 14.00 243,700
6/1/2023 +0.40 / +2.91% 13.75 14.30 13.75 14.15 13.96 14.15 323,000
5/31/2023 +0.40 / +3.00% 13.50 13.80 13.40 13.75 13.57 13.75 807,653
5/30/2023 0.00 / 0.00% 13.35 13.35 13.30 13.35 13.30 13.35 204,300
5/29/2023 -0.05 / -0.37% 13.50 13.50 13.30 13.35 13.35 13.35 334,400
5/26/2023 0.00 / 0.00% 13.45 13.45 13.25 13.40 13.40 13.40 225,800
5/25/2023 +0.05 / +0.37% 13.35 13.40 13.20 13.40 13.31 13.40 264,900
5/24/2023 -0.10 / -0.74% 13.45 13.45 13.30 13.35 13.44 13.35 1,198,900
5/23/2023 +0.10 / +0.75% 13.35 13.45 13.25 13.45 13.36 13.45 456,800
5/22/2023 0.00 / 0.00% 13.35 13.35 13.20 13.35 13.29 13.35 1,386,100
5/19/2023 -0.10 / -0.74% 13.45 13.45 13.25 13.35 13.39 13.35 471,200
SHI News
04/03 SHI: Approving the plan for holding 2025 AGM
19/02 SHI: Change in the 6th Certificate of Branch Operation Registration
12/02 SHI: BOD resolution dated February 11, 2025
11/02 SHI: Changing content of branch operation registration
06/02 SHI: Change in personnel
Related Companies
Volume Price Change
EVE  7,900 10.90 -0.46%
FBA  0 0.90 0.00%
GDT  8,000 23.35 -0.43%
KMR  26,600 3.32 0.00%
KSD  16,800 5.00 6.38%
KTL  0 18.80 0.00%
MBG  101,300 3.60 0.00%
MHL  0 3.30 0.00%
Market Update
Last updated at 1:00:00 PM
VN-INDEX 1,324.23 -6.05/-0.45%
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.