Friday, April 03, 2020 5:52:17 AM - Markets open
VN-INDEX 680.23 +17.70/+2.67%
HNX-INDEX 95.61 +2.98/+3.21%
UPCOM-INDEX 48.63 +0.89/+1.86%
Son Ha International Corporation (SHI : HOSE)
Basic Materials : Steel
8.15 +0.14/+1.75%
3:30:09 PM
Closing price on 7/30/2019
8.75 -0.02/-0.23%
Open 8.70
High 8.75
Low 8.50
Volume 1,446,130
Split-adjusted Price 8.75

Create Alert at: 8 8 8 ...
SHI Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
7/30/2019 -0.02 / -0.23% 8.70 8.75 8.50 8.75 8.60 8.75 1,446,130
7/29/2019 0.00 / 0.00% 8.50 8.77 8.16 8.77 8.54 8.77 3,109,650
7/26/2019 -0.02 / -0.23% 8.79 8.79 8.50 8.77 8.73 8.77 866,120
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
SHI News
31/03 SHI: Report on change of ownership of major shareholders
26/03 SHI: SHI allowed to extend the submission of financial statements
25/03 SHI: Notification Affiliated person trade
23/03 SHI: Personnel change
23/03 SHI: Deputy Chairman of BOD appointment
Related Companies
Volume Price Change
BVG  5,200 1.60 14.29%
DNS  0 11.10 0.00%
DNY  20,100 2.60 -7.14%
DTL  0 18.10 0.00%
HMC  24,720 10.60 -4.07%
HMG  0 23.50 0.00%
HPG  4,859,650 17.25 2.37%
HSG  4,001,500 4.86 6.81%
ITQ  188,100 2.20 0.00%
Market Update
Last updated at 3:30:09 PM
VN-INDEX 680.23 +17.70/+2.67%
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.