Son Ha International Corporation (SHI.VN)
HOSE - HOSE Delayed Price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 15,000.00 | 15,000.00 | 14,750.00 | 14,900.00 | 14,900.00 | 227,700 |
| Jun 20, 2024 | 15,000.00 | 15,000.00 | 14,900.00 | 15,000.00 | 15,000.00 | 4,000,300 |
| Jun 19, 2024 | 15,000.00 | 15,000.00 | 14,950.00 | 15,000.00 | 15,000.00 | 587,700 |
| Jun 18, 2024 | 15,000.00 | 15,000.00 | 14,900.00 | 15,000.00 | 15,000.00 | 6,451,500 |
| Jun 17, 2024 | 15,000.00 | 15,000.00 | 14,850.00 | 15,000.00 | 15,000.00 | 2,700,100 |
| Jun 14, 2024 | 15,050.00 | 15,050.00 | 14,900.00 | 15,000.00 | 15,000.00 | 212,100 |
| Jun 13, 2024 | 15,050.00 | 15,050.00 | 15,050.00 | 15,050.00 | 15,050.00 | 205,700 |
| Jun 12, 2024 | 15,000.00 | 15,100.00 | 15,000.00 | 15,100.00 | 15,100.00 | 579,900 |
| Jun 11, 2024 | 15,000.00 | 15,100.00 | 15,000.00 | 15,100.00 | 15,100.00 | 1,678,002 |
| Jun 10, 2024 | 15,350.00 | 15,350.00 | 14,950.00 | 15,250.00 | 15,250.00 | 2,088,100 |
| Jun 07, 2024 | 15,050.00 | 15,500.00 | 15,050.00 | 15,350.00 | 15,350.00 | 331,914 |
| Jun 06, 2024 | 15,000.00 | 15,100.00 | 15,000.00 | 15,000.00 | 15,000.00 | 1,438,800 |
| Jun 05, 2024 | 15,000.00 | 15,100.00 | 15,000.00 | 15,100.00 | 15,100.00 | 567,200 |
| Jun 04, 2024 | 15,000.00 | 15,100.00 | 14,900.00 | 15,000.00 | 15,000.00 | 3,750,300 |
| Jun 03, 2024 | 14,800.00 | 15,200.00 | 14,800.00 | 15,000.00 | 15,000.00 | 1,010,900 |
| May 31, 2024 | 14,750.00 | 15,200.00 | 14,750.00 | 15,200.00 | 15,200.00 | 4,698,600 |
| May 30, 2024 | 15,100.00 | 15,150.00 | 14,950.00 | 15,100.00 | 15,100.00 | 1,305,400 |
| May 29, 2024 | 14,950.00 | 15,150.00 | 14,950.00 | 15,100.00 | 15,100.00 | 2,439,200 |
| May 28, 2024 | 15,400.00 | 15,400.00 | 15,000.00 | 15,000.00 | 15,000.00 | 82,400 |
| May 27, 2024 | 15,400.00 | 15,550.00 | 15,300.00 | 15,400.00 | 15,400.00 | 1,416,800 |
| May 24, 2024 | 15,000.00 | 15,600.00 | 15,000.00 | 15,400.00 | 15,400.00 | 96,700 |
| May 23, 2024 | 14,800.00 | 15,000.00 | 14,750.00 | 15,000.00 | 15,000.00 | 311,200 |
| May 22, 2024 | 14,650.00 | 14,800.00 | 14,650.00 | 14,800.00 | 14,800.00 | 1,695,500 |
| May 21, 2024 | 14,650.00 | 14,750.00 | 14,650.00 | 14,750.00 | 14,750.00 | 723,400 |
| May 20, 2024 | 14,650.00 | 14,700.00 | 14,650.00 | 14,700.00 | 14,700.00 | 1,698,300 |
| May 17, 2024 | 14,650.00 | 14,700.00 | 14,600.00 | 14,700.00 | 14,700.00 | 689,900 |
| May 16, 2024 | 14,600.00 | 14,650.00 | 14,500.00 | 14,650.00 | 14,650.00 | 202,000 |
| May 15, 2024 | 14,600.00 | 14,700.00 | 14,600.00 | 14,700.00 | 14,700.00 | 525,100 |
| May 14, 2024 | 14,500.00 | 14,700.00 | 14,500.00 | 14,700.00 | 14,700.00 | 219,200 |
| May 13, 2024 | 14,650.00 | 14,750.00 | 14,650.00 | 14,750.00 | 14,750.00 | 1,770,900 |
| May 10, 2024 | 14,600.00 | 14,750.00 | 14,600.00 | 14,750.00 | 14,750.00 | 607,800 |
| May 09, 2024 | 14,550.00 | 14,750.00 | 14,550.00 | 14,750.00 | 14,750.00 | 632,100 |
| May 08, 2024 | 14,700.00 | 14,750.00 | 14,600.00 | 14,750.00 | 14,750.00 | 677,500 |
| May 07, 2024 | 14,750.00 | 14,750.00 | 14,700.00 | 14,750.00 | 14,750.00 | 151,500 |
| May 06, 2024 | 14,850.00 | 14,850.00 | 14,750.00 | 14,850.00 | 14,850.00 | 739,200 |
| May 03, 2024 | 14,700.00 | 14,850.00 | 14,650.00 | 14,850.00 | 14,850.00 | 277,500 |
| May 02, 2024 | 15,000.00 | 15,000.00 | 14,650.00 | 14,750.00 | 14,750.00 | 521,800 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | 14,950.00 | 14,950.00 | 14,650.00 | 14,800.00 | 14,800.00 | 483,600 |
| Apr 25, 2024 | 14,750.00 | 14,900.00 | 14,700.00 | 14,900.00 | 14,900.00 | 344,500 |
| Apr 24, 2024 | 15,000.00 | 15,000.00 | 14,700.00 | 14,950.00 | 14,950.00 | 493,800 |
| Apr 23, 2024 | 14,800.00 | 14,900.00 | 14,700.00 | 14,900.00 | 14,900.00 | 703,000 |
| Apr 22, 2024 | 14,700.00 | 14,950.00 | 14,700.00 | 14,950.00 | 14,950.00 | 743,000 |
| Apr 19, 2024 | 14,700.00 | 14,800.00 | 14,650.00 | 14,800.00 | 14,800.00 | 1,121,200 |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | 15,000.00 | 15,000.00 | 14,700.00 | 14,950.00 | 14,950.00 | 4,274,000 |
| Apr 16, 2024 | 15,000.00 | 15,000.00 | 14,700.00 | 14,950.00 | 14,950.00 | 835,100 |
| Apr 15, 2024 | 14,700.00 | 14,950.00 | 14,700.00 | 14,900.00 | 14,900.00 | 3,639,300 |
| Apr 12, 2024 | 14,950.00 | 15,000.00 | 14,850.00 | 15,000.00 | 15,000.00 | 628,900 |
| Apr 11, 2024 | 14,950.00 | 15,000.00 | 14,800.00 | 15,000.00 | 15,000.00 | 602,700 |
| Apr 10, 2024 | 14,950.00 | 15,000.00 | 14,750.00 | 15,000.00 | 15,000.00 | 1,202,600 |
| Apr 09, 2024 | 14,950.00 | 15,000.00 | 14,900.00 | 15,000.00 | 15,000.00 | 4,838,200 |
| Apr 08, 2024 | 14,750.00 | 14,950.00 | 14,750.00 | 14,900.00 | 14,900.00 | 2,610,000 |
| Apr 05, 2024 | 14,600.00 | 14,950.00 | 14,600.00 | 14,950.00 | 14,950.00 | 1,854,800 |
| Apr 04, 2024 | 14,900.00 | 14,900.00 | 14,800.00 | 14,900.00 | 14,900.00 | 300,900 |
| Apr 03, 2024 | 15,100.00 | 15,100.00 | 14,750.00 | 15,000.00 | 15,000.00 | 1,406,000 |
| Apr 02, 2024 | 14,950.00 | 15,250.00 | 14,900.00 | 14,900.00 | 14,900.00 | 842,053 |
| Apr 01, 2024 | 14,750.00 | 14,900.00 | 14,750.00 | 14,900.00 | 14,900.00 | 653,900 |
| Mar 29, 2024 | 14,750.00 | 14,900.00 | 14,750.00 | 14,900.00 | 14,900.00 | 340,800 |
| Mar 28, 2024 | 14,700.00 | 14,900.00 | 14,700.00 | 14,900.00 | 14,900.00 | 517,500 |
| Mar 27, 2024 | 14,700.00 | 14,900.00 | 14,700.00 | 14,900.00 | 14,900.00 | 1,221,700 |
| Mar 26, 2024 | 14,650.00 | 14,950.00 | 14,600.00 | 14,950.00 | 14,950.00 | 225,300 |
| Mar 25, 2024 | 14,700.00 | 14,900.00 | 14,650.00 | 14,900.00 | 14,900.00 | 465,700 |
| Mar 22, 2024 | 14,600.00 | 14,900.00 | 14,600.00 | 14,900.00 | 14,900.00 | 335,200 |
| Mar 21, 2024 | 14,500.00 | 14,900.00 | 14,500.00 | 14,900.00 | 14,900.00 | 337,300 |
| Mar 20, 2024 | 14,400.00 | 14,800.00 | 14,150.00 | 14,800.00 | 14,800.00 | 198,300 |
| Mar 19, 2024 | 14,500.00 | 14,600.00 | 14,400.00 | 14,600.00 | 14,600.00 | 289,600 |
| Mar 18, 2024 | 14,750.00 | 14,750.00 | 14,300.00 | 14,750.00 | 14,750.00 | 663,200 |
| Mar 15, 2024 | 14,700.00 | 14,900.00 | 14,550.00 | 14,900.00 | 14,900.00 | 909,900 |
| Mar 14, 2024 | 14,750.00 | 14,950.00 | 14,450.00 | 14,950.00 | 14,950.00 | 228,700 |
| Mar 13, 2024 | 14,700.00 | 15,050.00 | 14,700.00 | 15,000.00 | 15,000.00 | 1,415,900 |
| Mar 12, 2024 | 15,000.00 | 15,000.00 | 14,650.00 | 15,000.00 | 15,000.00 | 475,200 |
| Mar 11, 2024 | 15,000.00 | 15,000.00 | 14,700.00 | 15,000.00 | 15,000.00 | 348,200 |
| Mar 08, 2024 | 14,800.00 | 15,050.00 | 14,800.00 | 15,000.00 | 15,000.00 | 440,000 |
| Mar 07, 2024 | 15,100.00 | 15,450.00 | 15,100.00 | 15,250.00 | 15,250.00 | 1,191,800 |
| Mar 06, 2024 | 14,800.00 | 15,300.00 | 14,800.00 | 15,300.00 | 15,300.00 | 826,900 |
| Mar 05, 2024 | 14,800.00 | 15,150.00 | 14,700.00 | 15,150.00 | 15,150.00 | 740,500 |
| Mar 04, 2024 | 14,700.00 | 14,800.00 | 14,700.00 | 14,800.00 | 14,800.00 | 1,499,300 |
| Mar 01, 2024 | 14,950.00 | 15,000.00 | 14,650.00 | 14,900.00 | 14,900.00 | 681,500 |
| Feb 29, 2024 | 15,150.00 | 15,150.00 | 14,150.00 | 15,000.00 | 15,000.00 | 712,200 |
| Feb 28, 2024 | 15,100.00 | 15,400.00 | 15,100.00 | 15,200.00 | 15,200.00 | 2,166,400 |
| Feb 27, 2024 | 15,150.00 | 15,400.00 | 15,150.00 | 15,400.00 | 15,400.00 | 1,226,000 |
| Feb 26, 2024 | 15,550.00 | 15,550.00 | 15,250.00 | 15,400.00 | 15,400.00 | 1,779,800 |
| Feb 23, 2024 | 15,500.00 | 15,600.00 | 15,200.00 | 15,500.00 | 15,500.00 | 441,000 |
| Feb 22, 2024 | 15,150.00 | 15,600.00 | 15,150.00 | 15,500.00 | 15,500.00 | 1,278,800 |
| Feb 21, 2024 | 14,500.00 | 15,500.00 | 14,500.00 | 15,200.00 | 15,200.00 | 292,900 |
| Feb 20, 2024 | 13,900.00 | 14,800.00 | 13,850.00 | 14,800.00 | 14,800.00 | 2,181,700 |
| Feb 19, 2024 | 13,850.00 | 13,900.00 | 13,600.00 | 13,900.00 | 13,900.00 | 2,076,300 |
| Feb 16, 2024 | 13,500.00 | 13,900.00 | 13,400.00 | 13,900.00 | 13,900.00 | 172,300 |
| Feb 15, 2024 | 13,600.00 | 13,600.00 | 13,450.00 | 13,450.00 | 13,450.00 | 240,400 |
| Feb 14, 2024 | - | - | - | - | - | - |
| Feb 13, 2024 | - | - | - | - | - | - |
| Feb 12, 2024 | - | - | - | - | - | - |
| Feb 09, 2024 | - | - | - | - | - | - |
| Feb 08, 2024 | - | - | - | - | - | - |
| Feb 07, 2024 | 13,500.00 | 13,600.00 | 13,450.00 | 13,600.00 | 13,600.00 | 74,900 |
| Feb 06, 2024 | 13,600.00 | 13,600.00 | 13,450.00 | 13,600.00 | 13,600.00 | 3,900 |
| Feb 05, 2024 | 13,500.00 | 13,550.00 | 13,450.00 | 13,550.00 | 13,550.00 | 122,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.