Tuesday, July 14, 2020 5:11:06 PM - Markets open
VN-INDEX 868.11 -0.61/-0.07%
HNX-INDEX 116.14 +0.49/+0.42%
UPCOM-INDEX 56.94 -0.35/-0.60%
Son Ha International Corporation (SHI : HOSE)
Basic Materials : Steel
8.99 -0.01/-0.11%
3:05:41 PM
Closing price on 8/21/2019
8.65 -0.04/-0.46%
Open 8.47
High 8.70
Low 8.47
Volume 1,316,020
Split-adjusted Price 8.65

Create Alert at: 8 8 8 ...
SHI Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
8/21/2019 -0.04 / -0.46% 8.47 8.70 8.47 8.65 8.63 8.65 1,316,020
8/20/2019 -0.06 / -0.69% 8.75 8.75 8.50 8.69 8.62 8.69 2,005,720
8/19/2019 +0.06 / +0.69% 8.78 8.78 8.46 8.75 8.58 8.75 1,895,750
8/16/2019 -0.01 / -0.11% 8.70 8.70 8.48 8.69 8.63 8.69 663,120
8/15/2019 +0.05 / +0.58% 8.59 8.70 8.32 8.70 8.58 8.70 366,920
8/14/2019 -0.05 / -0.57% 8.70 8.70 8.41 8.65 8.63 8.65 1,506,733
8/13/2019 +0.38 / +4.57% 8.50 8.70 8.30 8.70 8.38 8.70 1,683,130
8/12/2019 -0.35 / -4.04% 8.45 8.50 8.32 8.32 8.45 8.32 1,472,340
8/9/2019 +0.07 / +0.81% 8.68 8.68 8.40 8.67 8.58 8.67 1,407,130
8/8/2019 -0.15 / -1.71% 8.75 8.75 8.41 8.60 8.62 8.60 1,241,580
8/7/2019 0.00 / 0.00% 8.75 8.75 8.50 8.75 8.66 8.75 3,077,050
8/6/2019 -0.04 / -0.46% 8.79 8.79 8.49 8.75 8.57 8.75 1,556,310
8/5/2019 -0.01 / -0.11% 8.46 8.85 8.45 8.79 8.76 8.79 1,793,203
8/2/2019 +0.10 / +1.15% 8.70 8.80 8.40 8.80 8.56 8.80 999,747
8/1/2019 0.00 / 0.00% 8.71 8.71 8.21 8.70 8.59 8.70 1,671,750
7/31/2019 -0.05 / -0.57% 8.75 8.75 8.40 8.70 8.63 8.70 1,257,250
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
SHI News
02/07 SHI: SHI signs an Auditing Contract
22/06 SHI: Resolution on the AGM 2020
15/06 SHI: Additional documents for Annual General Meeting 2020
12/06 SHI: Notice of the holding of the 2020 Annual General Meeting
02/06 SHI: Report on change of ownership of major shareholders.pdf (correction)
Related Companies
Volume Price Change
BVG  0 1.50 0.00%
DNS  0 9.40 0.00%
DNY  0 1.60 0.00%
DTL  10 10.65 0.00%
HMC  230 13.00 -0.76%
HMG  0 23.50 0.00%
HPG  5,757,320 27.90 0.90%
HSG  4,285,000 11.80 -0.42%
ITQ  3,000 2.40 0.00%
Market Update
Last updated at 3:05:33 PM
VN-INDEX 868.11 -0.61/-0.07%
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.