Sunday, June 07, 2020 1:33:05 PM - Markets open
VN-INDEX 886.22 +2.32/+0.26%
HNX-INDEX 118.08 +0.66/+0.56%
UPCOM-INDEX 56.43 +0.11/+0.19%
Son Ha International Corporation (SHI : HOSE)
Basic Materials : Steel
8.89 +0.04/+0.45%
3:10:24 PM
Closing price on 7/25/2019
8.79 0.00/0.00%
Open 8.80
High 8.80
Low 8.30
Volume 579,990
Split-adjusted Price 8.79

Create Alert at: 8 8 8 ...
SHI Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
7/25/2019 0.00 / 0.00% 8.80 8.80 8.30 8.79 8.69 8.79 579,990
7/24/2019 0.00 / 0.00% 8.80 8.80 8.60 8.79 8.66 8.79 598,910
7/23/2019 -0.01 / -0.11% 8.80 8.80 8.55 8.79 8.76 8.79 512,980
7/22/2019 0.00 / 0.00% 8.95 8.95 8.55 8.80 8.77 8.80 831,870
7/19/2019 0.00 / 0.00% 8.60 8.80 8.55 8.80 8.67 8.80 1,555,060
7/18/2019 0.00 / 0.00% 8.80 8.88 8.55 8.80 8.67 8.80 1,065,470
7/17/2019 +0.11 / +1.27% 8.69 8.80 8.30 8.80 8.52 8.80 1,237,720
7/16/2019 +0.19 / +2.24% 8.56 8.69 8.30 8.69 8.44 8.69 532,660
7/15/2019 +0.11 / +1.31% 8.30 8.50 8.10 8.50 8.38 8.50 458,210
7/12/2019 +0.14 / +1.70% 8.25 8.39 7.95 8.39 8.17 8.39 423,480
7/11/2019 -0.01 / -0.12% 8.26 8.26 7.90 8.25 8.04 8.25 559,180
7/10/2019 -0.04 / -0.48% 8.30 8.30 7.80 8.26 8.05 8.26 274,300
7/9/2019 +0.34 / +4.27% 7.61 8.30 7.51 8.30 7.93 8.30 242,690
7/8/2019 -0.14 / -1.73% 8.10 8.20 7.54 7.96 7.89 7.96 1,405,060
7/5/2019 +0.09 / +1.12% 8.20 8.20 7.45 8.10 8.11 8.10 816,670
7/4/2019 -0.24 / -2.91% 8.25 8.25 8.01 8.01 8.20 8.01 536,200
7/3/2019 -0.05 / -0.60% 8.26 8.29 8.23 8.25 8.24 8.25 630,020
7/2/2019 0.00 / 0.00% 8.28 8.30 8.21 8.30 8.24 8.30 464,950
7/1/2019 0.00 / 0.00% 8.49 8.49 8.17 8.30 8.31 8.30 454,240
6/28/2019 +0.01 / +0.12% 8.35 8.35 8.20 8.30 8.26 8.30 1,235,550
6/27/2019 +0.09 / +1.10% 8.20 8.34 8.17 8.29 8.26 8.29 653,800
6/26/2019 -0.15 / -1.80% 8.40 8.40 8.20 8.20 8.26 8.20 641,830
6/25/2019 0.00 / 0.00% 8.35 8.35 8.20 8.35 8.25 8.35 2,682,800
6/24/2019 -0.01 / -0.12% 8.40 8.40 8.25 8.35 8.32 8.35 3,153,030
6/21/2019 -0.11 / -1.30% 8.47 8.47 8.30 8.36 8.38 8.36 1,417,980
6/20/2019 -0.01 / -0.12% 8.50 8.51 8.40 8.47 8.45 8.47 2,331,050
6/19/2019 +0.04 / +0.47% 8.47 8.53 8.35 8.48 8.50 8.48 1,309,200
6/18/2019 +0.04 / +0.48% 8.50 8.50 8.33 8.44 8.37 8.44 1,476,850
6/17/2019 +0.03 / +0.36% 8.40 8.48 8.33 8.40 8.42 8.40 1,681,460
6/14/2019 +0.07 / +0.84% 8.30 8.48 8.30 8.37 8.36 8.37 1,389,770
SHI News
02/06 SHI: Report on change of ownership of major shareholders.pdf (correction)
02/06 SHI: Report on results of trading of shares by an internal shareholder - Dao Le Phuong
21/05 SHI: Notification Affiliated person trade.pdf.pdf (correction)
19/05 SHI: Report on change of ownership of major shareholders
18/05 SHI: Report on change of ownership of major shareholders
Related Companies
Volume Price Change
BVG  23,700 1.50 0.00%
DNS  0 9.40 0.00%
DTL  20 8.91 -6.99%
HMC  12,550 14.20 0.71%
HMG  0 23.50 0.00%
HPG  13,532,060 27.05 1.69%
HSG  16,504,300 10.60 6.85%
ITQ  82,800 2.40 0.00%
Market Update
Last updated at 3:10:07 PM
VN-INDEX 886.22 +2.32/+0.26%
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.