Friday, March 29, 2024 6:18:54 AM - Markets open
VN-INDEX 1,290.18 +7.09/+0.55%
HNX-INDEX 243.92 +1.07/+0.44%
UPCOM-INDEX 91.48 +0.30/+0.33%
Son Ha International Corporation (SHI : HOSE)
Consumer Goods : Durable Household Products
14.90 0.00/0.00%
3:04:59 PM
Closing price on 8/18/2020
9.67 -0.23/-2.32%
Open 9.90
High 9.90
Low 9.65
Volume 599,090
Split-adjusted Price 6.25

Create Alert at: 13 15 16 ...
SHI Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
8/18/2020 -0.23 / -2.32% 9.90 9.90 9.65 9.67 9.81 6.25 599,090
8/17/2020 -0.07 / -0.70% 9.97 9.97 9.70 9.90 9.86 6.40 835,400
8/14/2020 -0.48 / -4.59% 10.00 10.00 9.95 9.97 9.98 6.44 528,050
8/13/2020 0.00 / 0.00% 10.00 10.45 9.90 10.45 9.96 6.75 870,200
8/12/2020 0.00 / 0.00% 10.45 10.70 10.10 10.45 10.54 6.75 1,726,150
8/11/2020 0.00 / 0.00% 10.80 10.80 10.20 10.45 10.34 6.75 574,120
8/10/2020 +0.67 / +6.85% 9.84 10.45 9.80 10.45 9.96 6.75 747,960
8/7/2020 -0.06 / -0.61% 9.84 9.84 9.70 9.78 9.76 6.32 908,900
8/6/2020 +0.24 / +2.50% 9.60 10.00 9.35 9.84 9.63 6.36 700,050
8/5/2020 +0.60 / +6.67% 9.00 9.60 8.94 9.60 9.06 6.20 786,660
8/4/2020 +0.04 / +0.45% 8.96 9.00 8.90 9.00 8.92 5.82 956,890
8/3/2020 +0.04 / +0.45% 9.09 9.09 8.90 8.96 8.95 5.79 1,548,700
7/31/2020 -0.07 / -0.78% 8.80 8.98 8.77 8.92 8.79 5.76 885,900
7/30/2020 -0.01 / -0.11% 8.80 8.99 8.72 8.99 8.76 5.81 685,280
7/29/2020 -0.30 / -3.23% 9.20 9.20 8.70 9.00 8.83 5.82 565,620
7/28/2020 +0.56 / +6.41% 8.70 9.30 8.62 9.30 8.71 6.01 549,430
7/27/2020 +0.03 / +0.34% 8.60 8.80 8.50 8.74 8.67 5.65 971,140
7/24/2020 +0.01 / +0.11% 8.65 8.85 8.65 8.71 8.69 5.63 560,550
7/23/2020 -0.23 / -2.58% 8.93 8.93 8.70 8.70 8.82 5.62 586,680
7/22/2020 -0.02 / -0.22% 8.95 8.95 8.80 8.93 8.88 5.77 564,200
7/21/2020 +0.01 / +0.11% 8.97 8.97 8.85 8.95 8.91 5.78 696,400
7/20/2020 +0.02 / +0.22% 8.95 8.95 8.92 8.94 8.94 5.78 481,560
7/17/2020 +0.03 / +0.34% 8.95 8.95 8.85 8.92 8.87 5.76 572,030
7/16/2020 -0.09 / -1.00% 8.99 8.99 8.85 8.89 8.89 5.74 223,530
7/15/2020 -0.01 / -0.11% 8.99 8.99 8.81 8.98 8.91 5.80 604,760
7/14/2020 -0.01 / -0.11% 9.00 9.00 8.70 8.99 8.86 5.81 536,530
7/13/2020 0.00 / 0.00% 9.00 9.00 8.80 9.00 8.85 5.82 555,800
7/10/2020 +0.10 / +1.12% 8.90 9.00 8.74 9.00 8.83 5.82 483,430
7/9/2020 +0.19 / +2.18% 8.71 8.90 8.71 8.90 8.81 5.75 515,310
7/8/2020 -0.14 / -1.58% 8.85 8.85 8.70 8.71 8.79 5.63 3,143,308
SHI News
26/03 SHI: Adjusting plan for AGM 2024
22/03 SHI: BOD resolution on holding AGM 2024
15/03 SHI: Extension of the time for holding AGM 2024
21/02 SHI: Approving the loan guarantee for BNH
22/01 SHI: Report on change of ownership of major shareholders
Related Companies
Volume Price Change
EVE  34,900 14.70 0.00%
FBA  0 0.90 0.00%
GDT  24,600 27.50 0.00%
KMR  40,500 3.61 -0.28%
KSD  15,800 3.70 0.00%
KTL  1,800 28.00 0.00%
MBG  738,600 4.70 2.17%
MHL  0 3.30 0.00%
Market Update
Last updated at 3:05:00 PM
VN-INDEX 1,290.18 +7.09/+0.55%
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.