Company Info
Overview
Profile
Insider Actions
Major Holders
News

Quote Tools
Historical Quotes
Foreigner Trading
Trading Statistics
Lookup Quote
Advanced Charts

Financial Info
Financial Highlights
Ratios
Financial Statements
Downloads
Monday, November 3, 2025 6:06:14 AM - Markets open
VN-INDEX 1,639.65 -29.92/-1.79%
HNX-INDEX 265.85 -1.11/-0.42%
UPCOM-INDEX 113.46 +0.04/+0.04%
Son Ha International Corporation (SHI : HOSE)
Consumer Goods : Durable Household Products
14.30 -0.10/-0.69%
3:09:23 PM
Closing price on 8/2/2019
8.80 +0.10/+1.15%
Open 8.70
High 8.80
Low 8.40
Volume 999,747
Split-adjusted Price 5.42

Create Alert at: 13 15 16 ...
SHI Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
8/2/2019 +0.10 / +1.15% 8.70 8.80 8.40 8.80 8.56 5.42 999,747
8/1/2019 0.00 / 0.00% 8.71 8.71 8.21 8.70 8.59 5.35 1,671,750
7/31/2019 -0.05 / -0.57% 8.75 8.75 8.40 8.70 8.63 5.35 1,257,250
7/30/2019 -0.02 / -0.23% 8.70 8.75 8.50 8.75 8.60 5.38 1,446,130
7/29/2019 0.00 / 0.00% 8.50 8.77 8.16 8.77 8.54 5.40 3,109,650
7/26/2019 -0.02 / -0.23% 8.79 8.79 8.50 8.77 8.73 5.40 866,120
7/25/2019 0.00 / 0.00% 8.80 8.80 8.30 8.79 8.69 5.41 579,990
7/24/2019 0.00 / 0.00% 8.80 8.80 8.60 8.79 8.66 5.41 598,910
7/23/2019 -0.01 / -0.11% 8.80 8.80 8.55 8.79 8.76 5.41 512,980
7/22/2019 0.00 / 0.00% 8.95 8.95 8.55 8.80 8.77 5.42 831,870
7/19/2019 0.00 / 0.00% 8.60 8.80 8.55 8.80 8.67 5.42 1,555,060
7/18/2019 0.00 / 0.00% 8.80 8.88 8.55 8.80 8.67 5.42 1,065,470
7/17/2019 +0.11 / +1.27% 8.69 8.80 8.30 8.80 8.52 5.42 1,237,720
7/16/2019 +0.19 / +2.24% 8.56 8.69 8.30 8.69 8.44 5.35 532,660
7/15/2019 +0.11 / +1.31% 8.30 8.50 8.10 8.50 8.38 5.23 458,210
7/12/2019 +0.14 / +1.70% 8.25 8.39 7.95 8.39 8.17 5.16 423,480
7/11/2019 -0.01 / -0.12% 8.26 8.26 7.90 8.25 8.04 5.08 559,180
7/10/2019 -0.04 / -0.48% 8.30 8.30 7.80 8.26 8.05 5.08 274,300
7/9/2019 +0.34 / +4.27% 7.61 8.30 7.51 8.30 7.93 5.11 242,690
7/8/2019 -0.14 / -1.73% 8.10 8.20 7.54 7.96 7.89 4.90 1,405,060
7/5/2019 +0.09 / +1.12% 8.20 8.20 7.45 8.10 8.11 4.98 816,670
7/4/2019 -0.24 / -2.91% 8.25 8.25 8.01 8.01 8.20 4.93 536,200
7/3/2019 -0.05 / -0.60% 8.26 8.29 8.23 8.25 8.24 5.08 630,020
7/2/2019 0.00 / 0.00% 8.28 8.30 8.21 8.30 8.24 5.11 464,950
7/1/2019 0.00 / 0.00% 8.49 8.49 8.17 8.30 8.31 5.11 454,240
6/28/2019 +0.01 / +0.12% 8.35 8.35 8.20 8.30 8.26 5.11 1,235,550
6/27/2019 +0.09 / +1.10% 8.20 8.34 8.17 8.29 8.26 5.10 653,800
6/26/2019 -0.15 / -1.80% 8.40 8.40 8.20 8.20 8.26 5.05 641,830
6/25/2019 0.00 / 0.00% 8.35 8.35 8.20 8.35 8.25 5.14 2,682,800
6/24/2019 -0.01 / -0.12% 8.40 8.40 8.25 8.35 8.32 5.14 3,153,030
SHI News
29/04 SHI: Explanation for consolidated FS Q1.2025
28/04 SHI: Change in personnel
28/04 SHI: Minutes & Resolution of the 2025 AGM
25/04 SHI: Notice of dissolution of branches
22/04 SHI: Link to the Annual Report 2024
Related Companies
Volume Price Change
EVE  283,000 11.55 2.21%
FBA  0 0.90 0.00%
GDT  34,400 20.90 2.96%
KMR  3,900 3.00 0.33%
KSD  500 4.70 -2.08%
KTL  0 20.00 0.00%
MBG  60,100 3.60 0.00%
MHL  0 3.30 0.00%
Market Update
Last updated at 3:10:01 PM
VN-INDEX 1,639.65 -29.92/-1.79%
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.