Son Ha International Corporation (HOSE:SHI)
Vietnam · Delayed Price · Currency is VND 14,350
+350 (2.50%)
At close: Nov 3, 2026
Son Ha International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 14,100.00 | 14,350.00 | 14,000.00 | 14,350.00 | 14,350.00 | 2.50% | 639,500 |
| Nov 2, 2026 | 14,000.00 | 14,100.00 | 13,900.00 | 14,000.00 | 14,000.00 | - | 719,551 |
| Oct 30, 2026 | 13,900.00 | 14,150.00 | 13,900.00 | 14,000.00 | 14,000.00 | - | 211,327 |
| Oct 29, 2026 | 13,950.00 | 14,050.00 | 13,850.00 | 14,000.00 | 14,000.00 | - | 999,066 |
| Oct 28, 2026 | 14,200.00 | 14,200.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | 1,191,781 |
| Oct 27, 2026 | 14,000.00 | 14,050.00 | 14,000.00 | 14,000.00 | 14,000.00 | -0.36% | 571,600 |
| Oct 26, 2026 | 14,500.00 | 14,500.00 | 14,000.00 | 14,050.00 | 14,050.00 | 0.36% | 1,038,601 |
| Oct 23, 2026 | 13,850.00 | 14,050.00 | 13,850.00 | 14,000.00 | 14,000.00 | - | 1,884,700 |
| Oct 22, 2026 | 14,100.00 | 14,100.00 | 14,000.00 | 14,000.00 | 14,000.00 | -0.36% | 342,421 |
| Oct 21, 2026 | 14,500.00 | 14,500.00 | 13,950.00 | 14,050.00 | 14,050.00 | - | 219,672 |
| Oct 20, 2026 | 13,900.00 | 14,050.00 | 13,800.00 | 14,050.00 | 14,050.00 | 0.36% | 214,400 |
| Oct 19, 2026 | 13,800.00 | 14,000.00 | 13,700.00 | 14,000.00 | 14,000.00 | - | 596,495 |
| Oct 16, 2026 | 13,700.00 | 14,000.00 | 13,700.00 | 14,000.00 | 14,000.00 | - | 147,805 |
| Oct 15, 2026 | 13,550.00 | 14,000.00 | 13,300.00 | 14,000.00 | 14,000.00 | 1.08% | 289,730 |
| Oct 14, 2026 | 13,800.00 | 13,850.00 | 13,300.00 | 13,850.00 | 13,850.00 | -0.36% | 1,233,240 |
| Oct 13, 2026 | 13,750.00 | 13,900.00 | 13,750.00 | 13,900.00 | 13,900.00 | -0.71% | 127,439 |
| Oct 12, 2026 | 14,250.00 | 14,250.00 | 13,500.00 | 14,000.00 | 14,000.00 | - | 1,764,258 |
| Oct 9, 2026 | 14,200.00 | 14,200.00 | 13,700.00 | 14,000.00 | 14,000.00 | - | 354,922 |
| Oct 8, 2026 | 14,000.00 | 14,000.00 | 13,750.00 | 14,000.00 | 14,000.00 | - | 367,690 |
| Oct 7, 2026 | 14,000.00 | 14,000.00 | 13,850.00 | 14,000.00 | 14,000.00 | - | 1,267,100 |
| Oct 6, 2026 | 13,950.00 | 14,000.00 | 13,750.00 | 14,000.00 | 14,000.00 | - | 2,142,612 |
| Oct 5, 2026 | 13,800.00 | 14,000.00 | 13,750.00 | 14,000.00 | 14,000.00 | - | 734,614 |
| Oct 2, 2026 | 13,800.00 | 14,000.00 | 13,650.00 | 14,000.00 | 14,000.00 | - | 804,201 |
| Oct 1, 2026 | 13,750.00 | 14,000.00 | 13,100.00 | 14,000.00 | 14,000.00 | - | 1,384,075 |
| Sep 30, 2026 | 13,750.00 | 14,000.00 | 13,750.00 | 14,000.00 | 14,000.00 | - | 1,103,807 |
| Sep 29, 2026 | 13,750.00 | 14,000.00 | 13,700.00 | 14,000.00 | 14,000.00 | -0.71% | 923,795 |
| Sep 28, 2026 | 13,750.00 | 14,150.00 | 13,600.00 | 14,100.00 | 14,100.00 | 0.71% | 64,173 |
| Sep 25, 2026 | 13,500.00 | 14,000.00 | 13,400.00 | 14,000.00 | 14,000.00 | 1.08% | 120,969 |
| Sep 24, 2026 | 14,450.00 | 14,500.00 | 13,550.00 | 13,850.00 | 13,850.00 | -4.15% | 1,113,800 |
| 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 |