Son Ha International Corporation (HOSE:SHI)
Vietnam · Delayed Price · Currency is VND 13,900
-50 (-0.36%)
At close: Jun 12, 2026
Son Ha International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 14,750.00 | 14,750.00 | 14,500.00 | 14,600.00 | 14,600.00 | -1.35% | 636,844 |
| May 14, 2026 | 15,000.00 | 15,000.00 | 14,800.00 | 14,800.00 | 14,800.00 | -1.33% | 401,173 |
| May 13, 2026 | 15,000.00 | 15,000.00 | 14,850.00 | 15,000.00 | 15,000.00 | 1.69% | 511,158 |
| May 12, 2026 | 14,700.00 | 14,950.00 | 14,400.00 | 14,750.00 | 14,750.00 | 0.34% | 713,940 |
| May 11, 2026 | 14,200.00 | 14,750.00 | 14,200.00 | 14,700.00 | 14,700.00 | 3.16% | 1,312,752 |
| May 8, 2026 | 14,350.00 | 14,350.00 | 14,100.00 | 14,250.00 | 14,250.00 | - | 602,100 |
| May 7, 2026 | 14,150.00 | 14,250.00 | 14,100.00 | 14,250.00 | 14,250.00 | 0.71% | 264,400 |
| May 6, 2026 | 14,100.00 | 14,200.00 | 14,100.00 | 14,150.00 | 14,150.00 | - | 550,541 |
| May 5, 2026 | 14,150.00 | 14,200.00 | 14,150.00 | 14,150.00 | 14,150.00 | - | 501,010 |
| May 4, 2026 | 14,150.00 | 14,300.00 | 14,150.00 | 14,150.00 | 14,150.00 | - | 977,510 |
| Apr 29, 2026 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | - | 323,106 |
| Apr 28, 2026 | 14,100.00 | 14,200.00 | 14,100.00 | 14,150.00 | 14,150.00 | -0.35% | 307,846 |
| Apr 24, 2026 | 14,150.00 | 14,200.00 | 14,100.00 | 14,200.00 | 14,200.00 | - | 192,454 |
| Apr 23, 2026 | 14,100.00 | 14,350.00 | 14,100.00 | 14,200.00 | 14,200.00 | - | 937,815 |
| Apr 22, 2026 | 14,150.00 | 14,200.00 | 14,100.00 | 14,200.00 | 14,200.00 | - | 184,042 |
| Apr 21, 2026 | 14,350.00 | 14,350.00 | 14,200.00 | 14,200.00 | 14,200.00 | -1.05% | 395,725 |
| Apr 20, 2026 | 14,500.00 | 14,500.00 | 13,950.00 | 14,350.00 | 14,350.00 | -0.35% | 2,721,345 |
| Apr 17, 2026 | 14,300.00 | 14,400.00 | 14,300.00 | 14,400.00 | 14,400.00 | - | 384,030 |
| Apr 16, 2026 | 14,500.00 | 14,500.00 | 14,150.00 | 14,400.00 | 14,400.00 | 1.05% | 1,067,705 |
| Apr 15, 2026 | 14,300.00 | 14,300.00 | 14,150.00 | 14,250.00 | 14,250.00 | 0.35% | 213,056 |
| Apr 14, 2026 | 14,450.00 | 14,450.00 | 14,200.00 | 14,200.00 | 14,200.00 | - | 402,475 |
| Apr 13, 2026 | 14,200.00 | 14,300.00 | 14,150.00 | 14,200.00 | 14,200.00 | -0.70% | 463,840 |
| Apr 10, 2026 | 14,150.00 | 14,450.00 | 14,150.00 | 14,300.00 | 14,300.00 | 0.70% | 780,896 |
| Apr 9, 2026 | 14,150.00 | 14,300.00 | 14,050.00 | 14,200.00 | 14,200.00 | 0.35% | 852,718 |
| Apr 8, 2026 | 14,150.00 | 14,250.00 | 14,050.00 | 14,150.00 | 14,150.00 | -0.70% | 312,356 |
| Apr 7, 2026 | 14,050.00 | 14,250.00 | 14,000.00 | 14,250.00 | 14,250.00 | 0.35% | 951,666 |
| Apr 6, 2026 | 14,000.00 | 14,200.00 | 13,950.00 | 14,200.00 | 14,200.00 | -0.35% | 193,654 |
| Apr 3, 2026 | 14,500.00 | 14,500.00 | 14,150.00 | 14,250.00 | 14,250.00 | -0.70% | 3,167,453 |
| Apr 2, 2026 | 14,050.00 | 14,400.00 | 14,050.00 | 14,350.00 | 14,350.00 | 2.14% | 794,435 |
| Apr 1, 2026 | 14,000.00 | 14,050.00 | 14,000.00 | 14,050.00 | 14,050.00 | 0.36% | 1,944,811 |