Son Ha International Corporation (HOSE:SHI)
Vietnam · Delayed Price · Currency is VND 14,000
-150 (-1.06%)
At close: Jul 24, 2026
Son Ha International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 13,800.00 | 14,050.00 | 13,800.00 | 14,000.00 | 14,000.00 | -1.06% | 124,200 |
| Jul 23, 2026 | 14,050.00 | 14,150.00 | 14,050.00 | 14,150.00 | 14,150.00 | - | 1,896,700 |
| Jul 22, 2026 | 14,150.00 | 14,400.00 | 13,800.00 | 14,150.00 | 14,150.00 | -0.70% | 912,851 |
| Jul 21, 2026 | 14,400.00 | 14,400.00 | 14,250.00 | 14,250.00 | 14,250.00 | 0.35% | 121,726 |
| Jul 20, 2026 | 14,100.00 | 14,450.00 | 13,950.00 | 14,200.00 | 14,200.00 | 1.43% | 110,100 |
| Jul 17, 2026 | 14,450.00 | 14,450.00 | 14,000.00 | 14,000.00 | 14,000.00 | -1.41% | 118,217 |
| Jul 16, 2026 | 14,450.00 | 14,450.00 | 14,000.00 | 14,200.00 | 14,200.00 | 0.35% | 4,848,642 |
| Jul 15, 2026 | 14,300.00 | 14,300.00 | 13,800.00 | 14,150.00 | 14,150.00 | 0.35% | 1,500,775 |
| Jul 14, 2026 | 13,800.00 | 14,100.00 | 13,800.00 | 14,100.00 | 14,100.00 | - | 110,016 |
| Jul 13, 2026 | 14,800.00 | 14,800.00 | 14,100.00 | 14,100.00 | 14,100.00 | - | 1,094,275 |
| Jul 10, 2026 | 14,200.00 | 14,450.00 | 14,100.00 | 14,100.00 | 14,100.00 | - | 1,622,600 |
| Jul 9, 2026 | 13,950.00 | 14,400.00 | 13,950.00 | 14,100.00 | 14,100.00 | 0.36% | 366,814 |
| Jul 8, 2026 | 13,950.00 | 14,150.00 | 13,950.00 | 14,050.00 | 14,050.00 | - | 2,181,363 |
| Jul 7, 2026 | 14,050.00 | 14,050.00 | 14,050.00 | 14,050.00 | 14,050.00 | -0.71% | 1,119,610 |
| Jul 6, 2026 | 13,850.00 | 14,250.00 | 13,850.00 | 14,150.00 | 14,150.00 | 0.35% | 1,283,480 |
| Jul 3, 2026 | 14,150.00 | 14,150.00 | 13,900.00 | 14,100.00 | 14,100.00 | -0.70% | 593,716 |
| Jul 2, 2026 | 14,100.00 | 14,200.00 | 14,100.00 | 14,200.00 | 14,200.00 | - | 808,486 |
| Jul 1, 2026 | 14,150.00 | 14,200.00 | 14,150.00 | 14,200.00 | 14,200.00 | -0.70% | 1,549,070 |
| Jun 30, 2026 | 14,150.00 | 14,300.00 | 14,150.00 | 14,300.00 | 14,300.00 | -1.04% | 901,129 |
| Jun 29, 2026 | 14,100.00 | 14,450.00 | 14,100.00 | 14,450.00 | 14,450.00 | 1.40% | 228,113 |
| Jun 26, 2026 | 14,150.00 | 14,250.00 | 14,000.00 | 14,250.00 | 14,250.00 | -0.35% | 180,102 |
| Jun 25, 2026 | 14,050.00 | 14,300.00 | 14,000.00 | 14,300.00 | 14,300.00 | 1.42% | 752,612 |
| Jun 24, 2026 | 14,200.00 | 14,400.00 | 14,100.00 | 14,100.00 | 14,100.00 | -0.70% | 261,322 |
| Jun 23, 2026 | 14,050.00 | 14,200.00 | 14,050.00 | 14,200.00 | 14,200.00 | 0.71% | 594,506 |
| Jun 22, 2026 | 14,050.00 | 14,100.00 | 13,950.00 | 14,100.00 | 14,100.00 | - | 260,354 |
| Jun 19, 2026 | 14,050.00 | 14,100.00 | 14,050.00 | 14,100.00 | 14,100.00 | - | 92,330 |
| Jun 18, 2026 | 14,000.00 | 14,100.00 | 14,000.00 | 14,100.00 | 14,100.00 | - | 198,110 |
| Jun 17, 2026 | 13,900.00 | 14,150.00 | 13,900.00 | 14,100.00 | 14,100.00 | -2.08% | 175,128 |
| Jun 16, 2026 | 14,200.00 | 14,400.00 | 13,800.00 | 14,400.00 | 14,400.00 | -0.35% | 3,886,491 |
| Jun 15, 2026 | 13,800.00 | 14,450.00 | 13,650.00 | 14,450.00 | 14,450.00 | 3.96% | 160,532 |
| Jun 12, 2026 | 13,800.00 | 13,950.00 | 13,600.00 | 13,900.00 | 13,900.00 | -0.36% | 692,181 |
| Jun 11, 2026 | 13,900.00 | 13,950.00 | 13,600.00 | 13,950.00 | 13,950.00 | 1.45% | 165,649 |
| Jun 10, 2026 | 13,900.00 | 14,000.00 | 13,700.00 | 13,750.00 | 13,750.00 | -2.14% | 1,427,197 |
| Jun 9, 2026 | 14,000.00 | 14,050.00 | 13,700.00 | 14,050.00 | 14,050.00 | -0.35% | 458,861 |
| Jun 8, 2026 | 13,950.00 | 14,100.00 | 13,750.00 | 14,100.00 | 14,100.00 | - | 2,708,703 |
| Jun 5, 2026 | 14,050.00 | 14,100.00 | 13,800.00 | 14,100.00 | 14,100.00 | 0.36% | 1,042,540 |
| Jun 4, 2026 | 14,050.00 | 14,100.00 | 13,950.00 | 14,050.00 | 14,050.00 | 0.36% | 3,267,001 |
| Jun 3, 2026 | 14,200.00 | 14,200.00 | 14,000.00 | 14,000.00 | 14,000.00 | -0.71% | 4,639,565 |
| Jun 2, 2026 | 14,400.00 | 14,400.00 | 14,100.00 | 14,100.00 | 14,100.00 | - | 1,049,587 |
| Jun 1, 2026 | 14,050.00 | 14,100.00 | 14,000.00 | 14,100.00 | 14,100.00 | - | 2,480,887 |
| May 29, 2026 | 14,050.00 | 14,100.00 | 14,000.00 | 14,100.00 | 14,100.00 | - | 146,804 |
| May 28, 2026 | 14,050.00 | 14,100.00 | 14,000.00 | 14,100.00 | 14,100.00 | - | 2,846,199 |
| May 27, 2026 | 14,050.00 | 14,100.00 | 14,000.00 | 14,100.00 | 14,100.00 | - | 2,116,729 |
| May 26, 2026 | 14,050.00 | 14,100.00 | 14,050.00 | 14,100.00 | 14,100.00 | - | 1,777,706 |
| May 25, 2026 | 14,050.00 | 14,100.00 | 14,050.00 | 14,100.00 | 14,100.00 | -0.70% | 2,505,801 |
| May 22, 2026 | 14,050.00 | 14,200.00 | 14,050.00 | 14,200.00 | 14,200.00 | 0.35% | 2,720,610 |
| May 21, 2026 | 14,150.00 | 14,300.00 | 14,100.00 | 14,150.00 | 14,150.00 | -2.08% | 123,775 |
| May 20, 2026 | 14,400.00 | 14,450.00 | 14,400.00 | 14,450.00 | 14,450.00 | 0.35% | 420,376 |
| May 19, 2026 | 14,900.00 | 14,900.00 | 14,400.00 | 14,400.00 | 14,400.00 | -2.37% | 202,048 |
| May 18, 2026 | 14,350.00 | 14,950.00 | 14,300.00 | 14,750.00 | 14,750.00 | 1.03% | 2,691,403 |