Thursday, January 23, 2020 4:21:29 AM - Markets open
VN-INDEX 991.46 +5.09/+0.52%
HNX-INDEX 106.28 +0.69/+0.65%
UPCOM-INDEX 56.22 +0.26/+0.47%
Son Ha International Corporation (SHI : HOSE)
Basic Materials : Steel
9.05 +0.07/+0.78%
3:10:04 PM
Closing price on 9/27/2019
9.00 -0.39/-4.15%
Open 9.39
High 9.39
Low 9.00
Volume 2,578,120
Split-adjusted Price 9.00

Create Alert at: 9 9 9 ...
SHI Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
9/27/2019 -0.39 / -4.15% 9.39 9.39 9.00 9.00 9.24 9.00 2,578,120
9/26/2019 -0.09 / -0.95% 9.48 9.48 9.06 9.39 9.28 9.39 1,371,880
9/25/2019 0.00 / 0.00% 9.48 9.48 9.00 9.48 9.29 9.48 1,571,780
9/24/2019 +0.05 / +0.53% 9.43 9.48 9.00 9.48 9.11 9.48 1,013,150
9/23/2019 -0.02 / -0.21% 9.45 9.45 9.00 9.43 9.38 9.43 2,152,508
9/20/2019 -0.03 / -0.32% 9.50 9.50 9.40 9.45 9.45 9.45 1,974,050
9/19/2019 +0.28 / +3.04% 9.40 9.48 9.20 9.48 9.29 9.48 1,320,320
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
SHI News
14/01 SHI: Change of personnel
31/12 SHI: Change of personnel
28/11 SHI: Report on change of ownership of major shareholders
22/11 SHI: Report on change of ownership of major shareholders
19/11 SHI: Change of personnel
Related Companies
Volume Price Change
BVG  2,500 2.10 10.53%
DNS  0 11.10 0.00%
DNY  15,500 1.20 0.00%
DTL  50 16.60 -6.21%
HMC  900 11.45 4.09%
HMG  0 17.70 0.00%
HPG  8,919,900 26.30 1.74%
HSG  8,908,570 8.98 5.03%
ITQ  17,300 2.00 0.00%
Market Update
Last updated at 3:10:04 PM
VN-INDEX 991.46 +5.09/+0.52%
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.