Son Ha International Corporation (HOSE:SHI)
Vietnam · Delayed Price · Currency is VND 14,450
+50 (0.35%)
At close: Sep 23, 2026
Son Ha International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 13,800.00 | 14,450.00 | 13,800.00 | 14,450.00 | 14,450.00 | 0.35% | 2,519,731 |
| Sep 22, 2026 | 14,650.00 | 14,650.00 | 13,500.00 | 14,400.00 | 14,400.00 | -0.69% | 412,462 |
| Sep 21, 2026 | 14,250.00 | 14,500.00 | 14,250.00 | 14,500.00 | 14,500.00 | 0.35% | 1,409,874 |
| Sep 18, 2026 | 14,250.00 | 14,550.00 | 14,250.00 | 14,450.00 | 14,450.00 | -0.69% | 233,101 |
| Sep 17, 2026 | 14,250.00 | 14,650.00 | 14,250.00 | 14,550.00 | 14,550.00 | 0.69% | 225,546 |
| Sep 16, 2026 | 14,350.00 | 14,550.00 | 14,350.00 | 14,450.00 | 14,450.00 | - | 290,867 |
| Sep 15, 2026 | 14,450.00 | 14,450.00 | 14,400.00 | 14,450.00 | 14,450.00 | - | 286,104 |
| Sep 14, 2026 | 14,850.00 | 14,850.00 | 14,450.00 | 14,450.00 | 14,450.00 | -0.69% | 1,533,430 |
| Sep 11, 2026 | 14,300.00 | 14,600.00 | 14,300.00 | 14,550.00 | 14,550.00 | -0.68% | 761,910 |
| Sep 10, 2026 | 14,900.00 | 14,900.00 | 14,600.00 | 14,650.00 | 14,650.00 | 0.34% | 2,501,788 |
| Sep 9, 2026 | 14,700.00 | 14,700.00 | 14,450.00 | 14,600.00 | 14,600.00 | 1.39% | 5,182,356 |
| Sep 8, 2026 | 14,500.00 | 14,500.00 | 14,200.00 | 14,400.00 | 14,400.00 | 1.41% | 4,277,260 |
| Sep 7, 2026 | 14,150.00 | 14,250.00 | 14,100.00 | 14,200.00 | 14,200.00 | 0.35% | 3,164,675 |
| Sep 4, 2026 | 14,150.00 | 14,150.00 | 14,050.00 | 14,150.00 | 14,150.00 | -0.35% | 986,502 |
| Sep 3, 2026 | 14,050.00 | 14,200.00 | 14,050.00 | 14,200.00 | 14,200.00 | 0.71% | 1,204,046 |
| Aug 28, 2026 | 14,050.00 | 14,150.00 | 14,050.00 | 14,100.00 | 14,100.00 | - | 607,100 |
| Aug 27, 2026 | 14,000.00 | 14,150.00 | 14,000.00 | 14,100.00 | 14,100.00 | -0.70% | 3,810,253 |
| Aug 26, 2026 | 14,050.00 | 14,200.00 | 14,050.00 | 14,200.00 | 14,200.00 | 0.71% | 1,514,245 |
| Aug 25, 2026 | 14,200.00 | 14,200.00 | 14,050.00 | 14,100.00 | 14,100.00 | - | 2,152,623 |
| Aug 24, 2026 | 13,950.00 | 14,100.00 | 13,950.00 | 14,100.00 | 14,100.00 | 0.71% | 4,814,105 |
| Aug 21, 2026 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | 1,770,939 |
| Aug 20, 2026 | 14,700.00 | 14,700.00 | 14,000.00 | 14,000.00 | 14,000.00 | -0.36% | 1,464,501 |
| Aug 19, 2026 | 14,000.00 | 14,100.00 | 14,000.00 | 14,050.00 | 14,050.00 | 0.36% | 2,464,755 |
| Aug 18, 2026 | 13,950.00 | 14,000.00 | 13,950.00 | 14,000.00 | 14,000.00 | - | 290,500 |
| Aug 17, 2026 | 14,000.00 | 14,000.00 | 13,950.00 | 14,000.00 | 14,000.00 | - | 757,499 |
| Aug 14, 2026 | 13,950.00 | 14,000.00 | 13,900.00 | 14,000.00 | 14,000.00 | - | 375,314 |
| Aug 13, 2026 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | 654,201 |
| Aug 12, 2026 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | 993,020 |
| Aug 11, 2026 | 14,000.00 | 14,000.00 | 13,950.00 | 14,000.00 | 14,000.00 | - | 613,608 |
| Aug 10, 2026 | 14,000.00 | 14,000.00 | 13,800.00 | 14,000.00 | 14,000.00 | - | 125,110 |
| Aug 7, 2026 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | 882,928 |
| Aug 6, 2026 | 14,000.00 | 14,000.00 | 13,950.00 | 14,000.00 | 14,000.00 | 0.36% | 306,502 |
| Aug 5, 2026 | 13,900.00 | 14,000.00 | 13,900.00 | 13,950.00 | 13,950.00 | -0.36% | 1,179,107 |
| Aug 4, 2026 | 13,850.00 | 14,250.00 | 13,850.00 | 14,000.00 | 14,000.00 | - | 364,202 |
| Aug 3, 2026 | 14,000.00 | 14,000.00 | 13,850.00 | 14,000.00 | 14,000.00 | - | 617,540 |
| Jul 31, 2026 | 14,000.00 | 14,200.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | 123,200 |
| Jul 30, 2026 | 13,950.00 | 14,000.00 | 13,950.00 | 14,000.00 | 14,000.00 | - | 311,910 |
| Jul 29, 2026 | 14,000.00 | 14,000.00 | 13,950.00 | 14,000.00 | 14,000.00 | -0.36% | 241,042 |
| Jul 28, 2026 | 14,250.00 | 14,250.00 | 14,050.00 | 14,050.00 | 14,050.00 | -0.35% | 249,447 |
| Jul 27, 2026 | 14,050.00 | 14,150.00 | 13,900.00 | 14,100.00 | 14,100.00 | 0.71% | 273,001 |
| 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 |