Company Info
Overview
Profile
Insider Actions
Major Holders
News

Quote Tools
Historical Quotes
Foreigner Trading
Trading Statistics
Lookup Quote
Advanced Charts

Financial Info
Financial Highlights
Ratios
Financial Statements
Downloads
Saturday, May 31, 2025 8:18:20 PM - Markets open
VN-INDEX 1,332.60 -9.26/-0.69%
HNX-INDEX 223.22 -1.08/-0.48%
UPCOM-INDEX 98.49 -0.13/-0.13%
Son Ha Sai Gon Joint Stock Company (SHA : HOSE)
Basic Materials : Nonferrous Metals
4.02 +0.02/+0.50%
3:46:07 PM
Closing price on 5/30/2025
4.02 +0.02/+0.50%
Open 4.00
High 4.09
Low 3.98
Volume 12,600
Split-adjusted Price 4.02
There is no data on 5/31/2025. Display data on 5/30/2025 instead.

Create Alert at: 4 4 4 ...
SHA Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
5/30/2025 +0.02 / +0.50% 4.00 4.09 3.98 4.02 4.01 4.02 12,600
5/29/2025 -0.11 / -2.68% 4.00 4.09 4.00 4.00 4.01 4.00 85,000
5/28/2025 -0.03 / -0.72% 4.02 4.13 4.02 4.11 4.07 4.11 43,600
5/27/2025 +0.09 / +2.22% 4.27 4.27 4.05 4.14 4.20 4.14 500
5/26/2025 -0.02 / -0.49% 4.07 4.07 4.05 4.05 4.05 4.05 600
5/23/2025 +0.10 / +2.52% 3.97 4.09 3.97 4.07 4.01 4.07 10,200
5/22/2025 -0.12 / -2.93% 3.91 4.08 3.91 3.97 3.97 3.97 3,700
5/21/2025 +0.09 / +2.25% 4.00 4.09 3.99 4.09 4.01 4.09 7,900
5/20/2025 -0.05 / -1.23% 4.10 4.12 3.99 4.00 4.01 4.00 32,500
5/19/2025 -0.02 / -0.49% 4.07 4.07 4.04 4.05 4.05 4.05 91,900
5/16/2025 -0.05 / -1.21% 4.10 4.10 4.07 4.07 4.07 4.07 21,300
5/15/2025 -0.02 / -0.48% 4.07 4.12 4.07 4.12 4.07 4.12 29,800
5/14/2025 +0.06 / +1.47% 4.15 4.15 4.05 4.14 4.08 4.14 12,900
5/13/2025 -0.09 / -2.16% 4.17 4.17 4.08 4.08 4.09 4.08 35,200
5/12/2025 -0.03 / -0.71% 4.20 4.27 4.09 4.17 4.13 4.17 51,000
5/9/2025 -0.02 / -0.47% 4.06 4.20 4.06 4.20 4.10 4.20 3,300
5/8/2025 +0.05 / +1.20% 4.10 4.24 4.07 4.22 4.10 4.22 12,200
5/7/2025 +0.02 / +0.48% 4.10 4.24 4.10 4.17 4.11 4.17 25,000
5/6/2025 -0.03 / -0.72% 4.18 4.18 4.00 4.15 4.10 4.15 16,300
5/5/2025 0.00 / 0.00% 4.18 4.18 4.18 4.18 4.18 4.18 4,900
4/29/2025 -0.12 / -2.79% 4.22 4.22 4.17 4.18 4.21 4.18 2,900
4/28/2025 +0.21 / +5.13% 4.02 4.30 4.00 4.30 4.07 4.30 7,000
4/25/2025 0.00 / 0.00% 4.07 4.10 3.87 4.09 4.08 4.09 7,700
4/24/2025 +0.01 / +0.25% 4.08 4.10 3.99 4.09 4.05 4.09 1,500
4/23/2025 +0.03 / +0.74% 3.86 4.08 3.86 4.08 3.93 4.08 300
4/22/2025 -0.04 / -0.98% 3.88 4.09 3.81 4.05 3.96 4.05 2,300
4/21/2025 +0.09 / +2.25% 4.01 4.21 3.95 4.09 4.03 4.09 4,700
4/18/2025 -0.13 / -3.15% 4.16 4.16 4.00 4.00 4.01 4.00 3,900
4/17/2025 -0.06 / -1.43% 3.90 4.17 3.90 4.13 3.99 4.13 17,300
4/16/2025 +0.03 / +0.72% 4.19 4.19 4.19 4.19 4.19 4.19 900
SHA News
29/04 SHA: Documents of AGM 2025
29/04 SHA: Minutes & Resolution of the 2025 AGM
26/04 SHA: Explanation for Quarter 1.2025 combined financial statements
21/04 SHA: Loan guarantee for subsidiary
01/04 SHA: Approving the holding of 2025 AGM
Related Companies
Volume Price Change
CKA  28,300 60.80 2.36%
CKD  7,100 24.50 1.24%
DFC  100 29.30 0.34%
HLA  0 0.40 0.00%
HMC  2,100 12.00 0.00%
HSV  1,246,600 4.10 7.89%
PAS  32,400 2.90 0.00%
PEC  0 10.00 0.00%
Market Update
Last updated at 3:46:08 PM
VN-INDEX 1,332.60 -9.26/-0.69%
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.