Son Ha International Corporation (HOSE:SHI)
Vietnam · Delayed Price · Currency is VND 14,400
+400 (2.86%)
At close: Jan 16, 2026
Son Ha International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 14,250.00 | 14,500.00 | 14,100.00 | 14,500.00 | 14,500.00 | - | 679,526 |
| Dec 30, 2025 | 14,300.00 | 14,500.00 | 14,200.00 | 14,500.00 | 14,500.00 | -0.68% | 679,140 |
| Dec 29, 2025 | 14,850.00 | 14,850.00 | 14,250.00 | 14,600.00 | 14,600.00 | -2.01% | 664,312 |
| Dec 26, 2025 | 14,500.00 | 14,900.00 | 14,100.00 | 14,900.00 | 14,900.00 | - | 493,451 |
| Dec 25, 2025 | 15,250.00 | 15,700.00 | 14,900.00 | 14,900.00 | 14,900.00 | -6.88% | 543,603 |
| Dec 24, 2025 | 17,000.00 | 17,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | -6.98% | 440,514 |
| Dec 23, 2025 | 19,200.00 | 19,200.00 | 16,800.00 | 17,200.00 | 17,200.00 | -4.71% | 1,736,410 |
| Dec 22, 2025 | 16,600.00 | 18,050.00 | 16,600.00 | 18,050.00 | 18,050.00 | 6.80% | 935,038 |
| Dec 19, 2025 | 16,700.00 | 17,600.00 | 16,700.00 | 16,900.00 | 16,900.00 | -3.15% | 565,969 |
| Dec 18, 2025 | 18,550.00 | 18,550.00 | 17,100.00 | 17,450.00 | 17,450.00 | - | 8,321,181 |
| Dec 17, 2025 | 16,600.00 | 17,450.00 | 16,600.00 | 17,450.00 | 17,450.00 | 6.73% | 911,048 |
| Dec 16, 2025 | 15,200.00 | 16,350.00 | 15,200.00 | 16,350.00 | 16,350.00 | 6.86% | 8,762,054 |
| Dec 15, 2025 | 15,250.00 | 15,450.00 | 15,250.00 | 15,300.00 | 15,300.00 | -1.61% | 386,533 |
| Dec 12, 2025 | 15,800.00 | 16,050.00 | 15,550.00 | 15,550.00 | 15,550.00 | -1.58% | 598,918 |
| Dec 11, 2025 | 14,800.00 | 15,800.00 | 14,800.00 | 15,800.00 | 15,800.00 | 6.76% | 912,910 |
| Dec 10, 2025 | 14,500.00 | 15,500.00 | 14,500.00 | 14,800.00 | 14,800.00 | - | 971,412 |
| Dec 9, 2025 | 14,500.00 | 14,800.00 | 14,500.00 | 14,800.00 | 14,800.00 | - | 763,545 |
| Dec 8, 2025 | 14,500.00 | 14,800.00 | 14,500.00 | 14,800.00 | 14,800.00 | 1.37% | 287,920 |
| Dec 5, 2025 | 14,450.00 | 14,600.00 | 14,450.00 | 14,600.00 | 14,600.00 | -1.02% | 365,388 |
| Dec 4, 2025 | 14,550.00 | 14,750.00 | 14,550.00 | 14,750.00 | 14,750.00 | 1.03% | 486,222 |
| Dec 3, 2025 | 14,550.00 | 14,650.00 | 14,450.00 | 14,600.00 | 14,600.00 | - | 464,334 |
| Dec 2, 2025 | 14,450.00 | 14,650.00 | 14,450.00 | 14,600.00 | 14,600.00 | - | 633,728 |
| Dec 1, 2025 | 14,450.00 | 14,600.00 | 14,450.00 | 14,600.00 | 14,600.00 | - | 632,118 |
| Nov 28, 2025 | 14,450.00 | 14,600.00 | 14,450.00 | 14,600.00 | 14,600.00 | - | 393,657 |
| Nov 27, 2025 | 14,650.00 | 14,650.00 | 14,450.00 | 14,600.00 | 14,600.00 | - | 3,241,839 |
| Nov 26, 2025 | 14,450.00 | 14,600.00 | 14,450.00 | 14,600.00 | 14,600.00 | 0.34% | 561,208 |
| Nov 25, 2025 | 14,700.00 | 14,700.00 | 14,400.00 | 14,550.00 | 14,550.00 | -1.02% | 631,371 |
| Nov 24, 2025 | 14,600.00 | 14,800.00 | 14,600.00 | 14,700.00 | 14,700.00 | 0.68% | 1,469,857 |
| Nov 21, 2025 | 14,450.00 | 14,700.00 | 14,450.00 | 14,600.00 | 14,600.00 | 1.04% | 1,953,429 |
| Nov 20, 2025 | 14,400.00 | 14,500.00 | 14,400.00 | 14,450.00 | 14,450.00 | - | 402,913 |
| Nov 19, 2025 | 14,400.00 | 14,450.00 | 14,350.00 | 14,450.00 | 14,450.00 | 0.35% | 3,477,200 |
| Nov 18, 2025 | 14,400.00 | 14,600.00 | 14,350.00 | 14,400.00 | 14,400.00 | - | 792,300 |
| Nov 17, 2025 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | - | 558,252 |
| Nov 14, 2025 | 14,350.00 | 14,400.00 | 14,350.00 | 14,400.00 | 14,400.00 | - | 265,512 |
| Nov 13, 2025 | 14,300.00 | 14,400.00 | 14,200.00 | 14,400.00 | 14,400.00 | - | 1,113,330 |
| Nov 12, 2025 | 14,300.00 | 14,400.00 | 14,300.00 | 14,400.00 | 14,400.00 | - | 1,103,856 |
| Nov 11, 2025 | 14,400.00 | 14,400.00 | 14,200.00 | 14,400.00 | 14,400.00 | - | 609,410 |
| Nov 10, 2025 | 14,450.00 | 14,450.00 | 14,250.00 | 14,400.00 | 14,400.00 | -3.36% | 411,651 |
| Nov 7, 2025 | 14,350.00 | 14,900.00 | 14,300.00 | 14,900.00 | 14,900.00 | 4.93% | 229,135 |
| Nov 6, 2025 | 14,400.00 | 14,600.00 | 14,200.00 | 14,200.00 | 14,200.00 | -4.70% | 300,665 |