Monday, June 14, 2021 10:47:01 AM - Markets open
VN-INDEX 1,365.43 +13.69/+1.01%
HNX-INDEX 320.57 +3.88/+1.23%
UPCOM-INDEX 88.69 -0.24/-0.27%
Son Ha International Corporation (SHI : HOSE)
Basic Materials : Steel
27.40 -1.30/-4.53%
10:45:01 AM
Closing price on 7/5/2019
8.10 +0.09/+1.12%
Open 8.20
High 8.20
Low 7.45
Volume 816,670
Split-adjusted Price 7.29

Create Alert at: 26 28 29 ...
SHI Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
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
6/17/2019 +0.03 / +0.36% 8.40 8.48 8.33 8.40 8.42 7.56 1,681,460
6/14/2019 +0.07 / +0.84% 8.30 8.48 8.30 8.37 8.36 7.53 1,389,770
6/13/2019 -0.07 / -0.84% 8.30 8.37 8.25 8.30 8.29 7.47 1,460,170
6/12/2019 0.00 / 0.00% 8.38 8.38 8.20 8.37 8.33 7.53 1,768,830
6/11/2019 -0.01 / -0.12% 8.27 8.38 8.16 8.37 8.33 7.53 2,382,350
6/10/2019 0.00 / 0.00% 8.30 8.40 8.21 8.38 8.34 7.54 1,589,610
6/7/2019 -0.02 / -0.24% 8.40 8.45 8.25 8.38 8.34 7.54 2,590,940
6/6/2019 -0.40 / -4.55% 8.30 8.59 8.15 8.40 8.28 7.56 895,020
6/5/2019 +0.40 / +4.76% 8.49 8.98 8.35 8.80 8.45 7.32 713,710
6/4/2019 +0.02 / +0.24% 8.38 8.40 8.17 8.40 8.26 6.99 2,608,850
6/3/2019 -0.02 / -0.24% 8.48 8.48 8.13 8.38 8.30 6.97 2,271,990
5/31/2019 +0.21 / +2.56% 8.19 8.50 8.12 8.40 8.16 6.99 749,350
5/30/2019 -0.08 / -0.97% 8.29 8.29 8.15 8.19 8.22 6.81 780,140
5/29/2019 -0.02 / -0.24% 8.29 8.29 8.11 8.27 8.19 6.88 978,150
5/28/2019 0.00 / 0.00% 8.35 8.35 8.10 8.29 8.19 6.90 1,391,890
5/27/2019 +0.01 / +0.12% 8.28 8.29 8.10 8.29 8.22 6.90 1,396,510
SHI News
09/06 SHI: Resolution on the AGM 2021
09/06 SHI: Resolution on the AGM 2021
28/05 SHI: Establishing Vietnamfutures
27/05 SHI: Board resolution on holding annual general meeting 2021
27/05 SHI: Board resolution on capital contribution
Related Companies
Volume Price Change
BVG  26,600 4.90 -2.00%
DNS  3,700 25.30 0.80%
DNY  0 2.50 0.00%
DTL  8,700 37.00 1.37%
HMC  75,700 24.00 0.63%
HMG  0 9.40 0.00%
HPG  14,281,100 54.10 1.88%
HSG  4,484,100 45.20 2.61%
ITQ  17,800 4.90 -2.00%
Market Update
Last updated at 10:45:02 AM
VN-INDEX 1,365.43 +13.69/+1.01%
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.