Wednesday, May 28, 2025 8:25:21 PM - Markets open
VN-INDEX 1,341.87 +2.06/+0.15%
HNX-INDEX 223.56 +1.77/+0.80%
UPCOM-INDEX 98.59 +0.45/+0.46%
Son Ha Sai Gon Joint Stock Company (SHA : HOSE)
Basic Materials : Nonferrous Metals
4.11 -0.03/-0.72%
3:08:53 PM
Closing price on 10/13/2017
10.55 -0.05/-0.47%
Open 10.70
High 10.80
Low 10.40
Volume 578,860
Split-adjusted Price 5.04

Create Alert at: 4 4 4 ...
SHA Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/13/2017 -0.05 / -0.47% 10.70 10.80 10.40 10.55 10.57 5.04 578,860
10/12/2017 +0.40 / +3.92% 10.20 10.60 10.20 10.60 10.44 5.06 693,680
10/11/2017 0.00 / 0.00% 10.20 10.25 10.05 10.20 10.13 4.87 412,600
10/10/2017 -0.05 / -0.49% 10.25 10.30 10.15 10.20 10.22 4.87 450,700
10/9/2017 +0.05 / +0.49% 10.15 10.25 10.00 10.25 10.11 4.89 446,410
10/6/2017 +0.20 / +2.00% 10.10 10.20 10.05 10.20 10.09 4.87 451,560
10/5/2017 +0.19 / +1.94% 9.82 10.10 9.82 10.00 9.94 4.78 619,390
10/4/2017 +0.23 / +2.40% 9.60 9.85 9.58 9.81 9.76 4.68 500,870
10/3/2017 +0.02 / +0.21% 9.56 9.60 9.52 9.58 9.57 4.57 298,250
10/2/2017 0.00 / 0.00% 9.56 9.60 9.55 9.56 9.56 4.57 307,990
9/29/2017 +0.01 / +0.10% 9.56 9.58 9.55 9.56 9.56 4.57 305,730
9/28/2017 -0.01 / -0.10% 9.56 9.56 9.54 9.55 9.55 4.56 307,000
9/27/2017 0.00 / 0.00% 9.56 9.60 9.54 9.56 9.56 4.57 310,850
9/26/2017 -0.02 / -0.21% 9.58 9.60 9.55 9.56 9.56 4.57 329,860
9/25/2017 0.00 / 0.00% 9.58 9.62 9.55 9.58 9.59 4.57 396,320
9/22/2017 0.00 / 0.00% 9.58 9.62 9.54 9.58 9.58 4.57 320,540
9/21/2017 -0.02 / -0.21% 9.60 9.62 9.55 9.58 9.58 4.57 309,150
9/20/2017 +0.10 / +1.05% 9.50 9.60 9.50 9.60 9.56 4.58 378,500
9/19/2017 -0.20 / -2.06% 9.70 9.70 9.50 9.50 9.56 4.54 399,420
9/18/2017 +0.05 / +0.52% 9.65 9.78 9.65 9.70 9.70 4.63 396,450
9/15/2017 +0.02 / +0.21% 9.63 9.70 9.63 9.65 9.66 4.61 331,510
9/14/2017 -0.08 / -0.82% 9.70 9.71 9.63 9.63 9.65 4.60 311,560
9/13/2017 -0.01 / -0.10% 9.72 9.78 9.66 9.71 9.71 4.64 374,780
9/12/2017 -0.03 / -0.31% 9.75 9.78 9.70 9.72 9.74 4.64 325,160
9/11/2017 +0.01 / +0.10% 9.74 9.80 9.74 9.75 9.76 4.66 362,400
9/8/2017 -0.01 / -0.10% 9.75 9.77 9.68 9.74 9.74 4.65 410,550
9/7/2017 -0.22 / -2.21% 9.97 9.97 9.68 9.75 9.84 4.66 465,900
9/6/2017 0.00 / 0.00% 9.95 10.05 9.95 9.97 9.98 4.76 306,700
9/5/2017 +0.07 / +0.71% 9.90 10.00 9.90 9.97 9.95 4.76 466,510
9/1/2017 0.00 / 0.00% 9.90 9.95 9.85 9.90 9.89 4.73 346,350
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  17,100 58.40 3.36%
CKD  400 23.90 0.42%
DFC  1,600 29.20 -2.34%
HLA  0 0.40 0.00%
HMC  3,700 11.80 -2.07%
HSV  35,300 3.80 0.00%
PAS  147,800 2.90 3.57%
PEC  0 10.00 0.00%
Market Update
Last updated at 3:08:52 PM
VN-INDEX 1,341.87 +2.06/+0.15%
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.