Wednesday, April 08, 2020 5:58:08 AM - Markets open
VN-INDEX 746.69 +9.94/+1.35%
HNX-INDEX 103.43 +0.17/+0.16%
UPCOM-INDEX 50.43 +0.10/+0.19%
Son Ha International Corporation (SHI : HOSE)
Basic Materials : Steel
9.00 0.00/0.00%
3:10:08 PM
Closing price on 9/18/2019
9.20 -0.29/-3.06%
Open 9.49
High 9.49
Low 9.10
Volume 741,560
Split-adjusted Price 9.20

Create Alert at: 9 9 9 ...
SHI Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
9/18/2019 -0.29 / -3.06% 9.49 9.49 9.10 9.20 9.29 9.20 741,560
9/17/2019 +0.04 / +0.42% 9.45 9.49 9.20 9.49 9.42 9.49 928,880
9/16/2019 +0.16 / +1.72% 9.50 9.50 9.20 9.45 9.39 9.45 1,933,330
9/13/2019 +0.24 / +2.65% 9.06 9.29 8.50 9.29 9.07 9.29 1,254,850
9/12/2019 -0.40 / -4.23% 9.45 9.45 9.05 9.05 9.36 9.05 1,018,520
9/11/2019 -0.04 / -0.42% 9.50 9.50 9.20 9.45 9.47 9.45 874,310
9/10/2019 +0.09 / +0.96% 9.69 9.69 9.30 9.49 9.40 9.49 931,220
9/9/2019 +0.07 / +0.75% 9.68 9.68 9.34 9.40 9.36 9.40 1,009,270
9/6/2019 -0.17 / -1.79% 9.78 9.78 9.30 9.33 9.65 9.33 2,301,660
9/5/2019 +0.30 / +3.26% 9.40 9.50 9.39 9.50 9.39 9.50 1,154,020
9/4/2019 -0.47 / -4.86% 9.67 9.67 9.20 9.20 9.36 9.20 1,807,800
9/3/2019 -0.01 / -0.10% 9.68 9.80 9.40 9.67 9.67 9.67 360,860
8/30/2019 0.00 / 0.00% 9.68 9.70 9.30 9.68 9.61 9.68 750,780
8/29/2019 -0.02 / -0.21% 9.70 9.70 9.50 9.68 9.68 9.68 573,550
8/28/2019 +0.25 / +2.65% 9.25 9.80 9.25 9.70 9.52 9.70 686,670
8/27/2019 +0.20 / +2.16% 9.55 9.55 9.20 9.45 9.45 9.45 848,410
8/26/2019 +0.25 / +2.78% 8.90 9.25 8.70 9.25 8.99 9.25 749,780
8/23/2019 +0.20 / +2.27% 8.78 9.00 8.51 9.00 8.77 9.00 959,020
8/22/2019 +0.15 / +1.73% 8.65 8.80 8.60 8.80 8.65 8.80 1,054,680
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
SHI News
06/04 SHI: Notice of transaction of related institution (Hoang Ha)
31/03 SHI: Report on change of ownership of major shareholders
26/03 SHI: SHI allowed to extend the submission of financial statements
25/03 SHI: Notification Affiliated person trade
23/03 SHI: Personnel change
Related Companies
Volume Price Change
BVG  10,000 1.40 7.69%
DNS  0 11.10 0.00%
DNY  0 2.20 0.00%
DTL  590 14.65 -6.69%
HMC  39,110 11.05 -4.33%
HMG  0 23.50 0.00%
HPG  7,655,220 19.00 0.80%
HSG  3,706,830 5.57 0.18%
ITQ  575,700 2.60 4.00%
Market Update
Last updated at 3:10:08 PM
VN-INDEX 746.69 +9.94/+1.35%
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.