Son Ha International Corporation (HOSE:SHI)
Vietnam · Delayed Price · Currency is VND 14,050
-150 (-1.06%)
At close: Mar 23, 2026
Son Ha International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 13,800.00 | 14,200.00 | 13,700.00 | 14,200.00 | 14,200.00 | 1.43% | 447,821 |
| Mar 19, 2026 | 14,350.00 | 14,350.00 | 13,750.00 | 14,000.00 | 14,000.00 | -3.11% | 1,219,855 |
| Mar 18, 2026 | 14,800.00 | 14,800.00 | 13,900.00 | 14,450.00 | 14,450.00 | -1.37% | 4,075,617 |
| Mar 17, 2026 | 15,000.00 | 15,600.00 | 13,950.00 | 14,650.00 | 14,650.00 | -1.35% | 5,103,959 |
| Mar 16, 2026 | 13,950.00 | 14,950.00 | 13,950.00 | 14,850.00 | 14,850.00 | 6.07% | 5,047,165 |
| Mar 13, 2026 | 13,850.00 | 14,000.00 | 13,850.00 | 14,000.00 | 14,000.00 | 0.36% | 5,406,018 |
| Mar 12, 2026 | 13,800.00 | 13,950.00 | 13,800.00 | 13,950.00 | 13,950.00 | - | 1,008,921 |
| Mar 11, 2026 | 13,650.00 | 13,950.00 | 13,650.00 | 13,950.00 | 13,950.00 | 1.82% | 577,062 |
| Mar 10, 2026 | 13,650.00 | 13,700.00 | 13,600.00 | 13,700.00 | 13,700.00 | -0.72% | 1,166,333 |
| Mar 9, 2026 | 14,100.00 | 14,100.00 | 13,400.00 | 13,800.00 | 13,800.00 | -2.13% | 1,431,552 |
| Mar 6, 2026 | 14,100.00 | 14,100.00 | 13,800.00 | 14,100.00 | 14,100.00 | - | 545,763 |
| Mar 5, 2026 | 14,450.00 | 14,450.00 | 13,850.00 | 14,100.00 | 14,100.00 | - | 794,524 |
| Mar 4, 2026 | 14,100.00 | 14,100.00 | 13,900.00 | 14,100.00 | 14,100.00 | 0.36% | 811,946 |
| Mar 3, 2026 | 13,950.00 | 14,400.00 | 13,950.00 | 14,050.00 | 14,050.00 | 0.36% | 510,623 |
| Mar 2, 2026 | 14,050.00 | 14,100.00 | 13,900.00 | 14,000.00 | 14,000.00 | -0.36% | 509,705 |
| Feb 27, 2026 | 14,050.00 | 14,050.00 | 14,000.00 | 14,050.00 | 14,050.00 | -0.35% | 344,471 |
| Feb 26, 2026 | 14,050.00 | 14,100.00 | 14,000.00 | 14,100.00 | 14,100.00 | 0.36% | 593,703 |
| Feb 25, 2026 | 14,050.00 | 14,250.00 | 13,900.00 | 14,050.00 | 14,050.00 | - | 311,566 |
| Feb 24, 2026 | 14,100.00 | 14,100.00 | 14,000.00 | 14,050.00 | 14,050.00 | -0.35% | 369,828 |
| Feb 23, 2026 | 14,000.00 | 14,100.00 | 14,000.00 | 14,100.00 | 14,100.00 | 0.36% | 361,955 |
| Feb 13, 2026 | 14,050.00 | 14,100.00 | 14,050.00 | 14,050.00 | 14,050.00 | -0.35% | 263,221 |
| Feb 12, 2026 | 14,450.00 | 14,450.00 | 14,100.00 | 14,100.00 | 14,100.00 | -1.40% | 240,413 |
| Feb 11, 2026 | 14,300.00 | 14,300.00 | 14,100.00 | 14,300.00 | 14,300.00 | - | 1,176,788 |
| Feb 10, 2026 | 14,050.00 | 14,300.00 | 14,000.00 | 14,300.00 | 14,300.00 | 1.78% | 1,161,700 |
| Feb 9, 2026 | 14,000.00 | 14,100.00 | 14,000.00 | 14,050.00 | 14,050.00 | -0.35% | 928,340 |
| Feb 6, 2026 | 14,100.00 | 14,350.00 | 14,100.00 | 14,100.00 | 14,100.00 | -1.05% | 2,243,967 |
| Feb 5, 2026 | 14,050.00 | 14,350.00 | 14,050.00 | 14,250.00 | 14,250.00 | 0.35% | 494,276 |
| Feb 4, 2026 | 14,000.00 | 14,300.00 | 14,000.00 | 14,200.00 | 14,200.00 | 1.43% | 768,986 |
| Feb 3, 2026 | 13,850.00 | 14,100.00 | 13,850.00 | 14,000.00 | 14,000.00 | 1.08% | 1,228,390 |
| Feb 2, 2026 | 14,150.00 | 14,150.00 | 13,850.00 | 13,850.00 | 13,850.00 | -2.12% | 954,266 |
| Jan 30, 2026 | 13,950.00 | 14,150.00 | 13,800.00 | 14,150.00 | 14,150.00 | 1.43% | 257,722 |
| Jan 29, 2026 | 13,800.00 | 14,050.00 | 13,800.00 | 13,950.00 | 13,950.00 | 0.36% | 296,255 |
| Jan 28, 2026 | 13,850.00 | 13,900.00 | 13,750.00 | 13,900.00 | 13,900.00 | -0.71% | 329,517 |
| Jan 27, 2026 | 13,800.00 | 14,000.00 | 13,750.00 | 14,000.00 | 14,000.00 | -0.36% | 448,019 |
| Jan 26, 2026 | 13,950.00 | 14,150.00 | 13,750.00 | 14,050.00 | 14,050.00 | - | 947,474 |
| Jan 23, 2026 | 14,050.00 | 14,050.00 | 13,850.00 | 14,050.00 | 14,050.00 | - | 213,749 |
| Jan 22, 2026 | 14,100.00 | 14,150.00 | 13,750.00 | 14,050.00 | 14,050.00 | -0.35% | 1,070,390 |
| Jan 21, 2026 | 14,800.00 | 14,950.00 | 14,100.00 | 14,100.00 | 14,100.00 | -4.73% | 1,769,045 |
| Jan 20, 2026 | 14,150.00 | 14,800.00 | 14,100.00 | 14,800.00 | 14,800.00 | 2.78% | 578,504 |
| Jan 19, 2026 | 14,400.00 | 14,400.00 | 14,050.00 | 14,400.00 | 14,400.00 | - | 518,703 |
| Jan 16, 2026 | 14,000.00 | 14,400.00 | 13,900.00 | 14,400.00 | 14,400.00 | 2.86% | 337,737 |
| Jan 15, 2026 | 13,750.00 | 14,000.00 | 13,750.00 | 14,000.00 | 14,000.00 | - | 790,355 |
| Jan 14, 2026 | 13,650.00 | 14,000.00 | 13,600.00 | 14,000.00 | 14,000.00 | 1.08% | 887,321 |
| Jan 13, 2026 | 13,800.00 | 13,850.00 | 13,550.00 | 13,850.00 | 13,850.00 | 0.36% | 300,742 |
| Jan 12, 2026 | 13,550.00 | 13,800.00 | 13,550.00 | 13,800.00 | 13,800.00 | -1.43% | 628,357 |
| Jan 9, 2026 | 14,000.00 | 14,000.00 | 13,350.00 | 14,000.00 | 14,000.00 | 0.72% | 595,043 |
| Jan 8, 2026 | 13,500.00 | 13,950.00 | 13,500.00 | 13,900.00 | 13,900.00 | -1.07% | 745,143 |
| Jan 7, 2026 | 14,100.00 | 14,200.00 | 14,000.00 | 14,050.00 | 14,050.00 | -0.35% | 621,150 |
| Jan 6, 2026 | 14,000.00 | 14,450.00 | 14,000.00 | 14,100.00 | 14,100.00 | 0.71% | 646,499 |
| Jan 5, 2026 | 14,150.00 | 14,250.00 | 14,000.00 | 14,000.00 | 14,000.00 | -3.45% | 2,350,642 |