Saturday, October 31, 2020 1:35:54 PM - Markets open
VN-INDEX 925.47 +6.39/+0.70%
HNX-INDEX 135.34 +0.97/+0.73%
UPCOM-INDEX 62.85 +0.11/+0.18%
Son Ha International Corporation (SHI : HOSE)
Basic Materials : Steel
8.41 -0.04/-0.47%
3:10:14 PM
Closing price on 7/29/2019
8.77 0.00/0.00%
Open 8.50
High 8.77
Low 8.16
Volume 3,109,650
Split-adjusted Price 7.89

Create Alert at: 8 8 8 ...
SHI Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
7/29/2019 0.00 / 0.00% 8.50 8.77 8.16 8.77 8.54 7.89 3,109,650
7/26/2019 -0.02 / -0.23% 8.79 8.79 8.50 8.77 8.73 7.89 866,120
7/25/2019 0.00 / 0.00% 8.80 8.80 8.30 8.79 8.69 7.91 579,990
7/24/2019 0.00 / 0.00% 8.80 8.80 8.60 8.79 8.66 7.91 598,910
7/23/2019 -0.01 / -0.11% 8.80 8.80 8.55 8.79 8.76 7.91 512,980
7/22/2019 0.00 / 0.00% 8.95 8.95 8.55 8.80 8.77 7.92 831,870
7/19/2019 0.00 / 0.00% 8.60 8.80 8.55 8.80 8.67 7.92 1,555,060
7/18/2019 0.00 / 0.00% 8.80 8.88 8.55 8.80 8.67 7.92 1,065,470
7/17/2019 +0.11 / +1.27% 8.69 8.80 8.30 8.80 8.52 7.92 1,237,720
7/16/2019 +0.19 / +2.24% 8.56 8.69 8.30 8.69 8.44 7.82 532,660
7/15/2019 +0.11 / +1.31% 8.30 8.50 8.10 8.50 8.38 7.65 458,210
7/12/2019 +0.14 / +1.70% 8.25 8.39 7.95 8.39 8.17 7.55 423,480
7/11/2019 -0.01 / -0.12% 8.26 8.26 7.90 8.25 8.04 7.42 559,180
7/10/2019 -0.04 / -0.48% 8.30 8.30 7.80 8.26 8.05 7.43 274,300
7/9/2019 +0.34 / +4.27% 7.61 8.30 7.51 8.30 7.93 7.47 242,690
7/8/2019 -0.14 / -1.73% 8.10 8.20 7.54 7.96 7.89 7.16 1,405,060
7/5/2019 +0.09 / +1.12% 8.20 8.20 7.45 8.10 8.11 7.29 816,670
7/4/2019 -0.24 / -2.91% 8.25 8.25 8.01 8.01 8.20 7.20 536,200
7/3/2019 -0.05 / -0.60% 8.26 8.29 8.23 8.25 8.24 7.42 630,020
7/2/2019 0.00 / 0.00% 8.28 8.30 8.21 8.30 8.24 7.47 464,950
7/1/2019 0.00 / 0.00% 8.49 8.49 8.17 8.30 8.31 7.47 454,240
6/28/2019 +0.01 / +0.12% 8.35 8.35 8.20 8.30 8.26 7.47 1,235,550
6/27/2019 +0.09 / +1.10% 8.20 8.34 8.17 8.29 8.26 7.46 653,800
6/26/2019 -0.15 / -1.80% 8.40 8.40 8.20 8.20 8.26 7.38 641,830
6/25/2019 0.00 / 0.00% 8.35 8.35 8.20 8.35 8.25 7.51 2,682,800
6/24/2019 -0.01 / -0.12% 8.40 8.40 8.25 8.35 8.32 7.51 3,153,030
6/21/2019 -0.11 / -1.30% 8.47 8.47 8.30 8.36 8.38 7.52 1,417,980
6/20/2019 -0.01 / -0.12% 8.50 8.51 8.40 8.47 8.45 7.62 2,331,050
6/19/2019 +0.04 / +0.47% 8.47 8.53 8.35 8.48 8.50 7.63 1,309,200
6/18/2019 +0.04 / +0.48% 8.50 8.50 8.33 8.44 8.37 7.59 1,476,850
SHI News
27/10 SHI: The record date for dividend payment
22/10 SHI: Adjusting the record date to pay dividends for 2019
30/09 SHI: Board resolution on dividend payment 2019
09/09 SHI: Change of personnel
16/07 SHI: Change of personnel
Related Companies
Volume Price Change
BVG  1,400 1.40 7.69%
DNS  0 9.40 0.00%
DNY  0 1.50 0.00%
DTL  0 6.10 0.00%
HMC  13,990 14.60 1.39%
HMG  0 23.50 0.00%
HPG  19,039,190 30.55 -0.16%
HSG  8,952,690 15.00 1.35%
ITQ  10,600 2.30 0.00%
Market Update
Last updated at 3:10:01 PM
VN-INDEX 925.47 +6.39/+0.70%
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.