Thursday, June 24, 2021 9:15:50 PM - Markets closed
VN-INDEX 1,379.72 +2.85/+0.21%
HNX-INDEX 315.08 -0.72/-0.23%
UPCOM-INDEX 89.68 -0.36/-0.40%
Son Ha International Corporation (SHI : HOSE)
Basic Materials : Steel
25.60 -0.35/-1.35%
2:47:41 PM
Closing price on 8/13/2019
8.70 +0.38/+4.57%
Open 8.50
High 8.70
Low 8.30
Volume 1,683,130
Split-adjusted Price 7.83

Create Alert at: 24 26 27 ...
SHI Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
8/13/2019 +0.38 / +4.57% 8.50 8.70 8.30 8.70 8.38 7.83 1,683,130
8/12/2019 -0.35 / -4.04% 8.45 8.50 8.32 8.32 8.45 7.48 1,472,340
8/9/2019 +0.07 / +0.81% 8.68 8.68 8.40 8.67 8.58 7.80 1,407,130
8/8/2019 -0.15 / -1.71% 8.75 8.75 8.41 8.60 8.62 7.74 1,241,580
8/7/2019 0.00 / 0.00% 8.75 8.75 8.50 8.75 8.66 7.87 3,077,050
8/6/2019 -0.04 / -0.46% 8.79 8.79 8.49 8.75 8.57 7.87 1,556,310
8/5/2019 -0.01 / -0.11% 8.46 8.85 8.45 8.79 8.76 7.91 1,793,203
8/2/2019 +0.10 / +1.15% 8.70 8.80 8.40 8.80 8.56 7.92 999,747
8/1/2019 0.00 / 0.00% 8.71 8.71 8.21 8.70 8.59 7.83 1,671,750
7/31/2019 -0.05 / -0.57% 8.75 8.75 8.40 8.70 8.63 7.83 1,257,250
7/30/2019 -0.02 / -0.23% 8.70 8.75 8.50 8.75 8.60 7.87 1,446,130
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
SHI News
22/06 SHI: Record date for seeking shareholders’ approval
17/06 SHI: Board resolution on stock dividend payment
15/06 SHI: BOD approved to collect shareholders' opinions in writing
09/06 SHI: Resolution on the AGM 2021
09/06 SHI: Resolution on the AGM 2021
Related Companies
Volume Price Change
BVG  82,300 4.90 0.00%
DNS  3,400 24.00 -5.14%
DNY  0 2.80 0.00%
DTL  400 35.40 0.00%
HMC  84,000 24.45 -1.81%
HMG  0 8.40 0.00%
HPG  19,985,600 50.60 -1.56%
HSG  7,627,200 40.50 -1.58%
ITQ  60,200 5.10 0.00%
Market Update
Last updated at 3:04:33 PM
VN-INDEX 1,379.72 +2.85/+0.21%
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.