Son Ha International Corporation (HOSE:SHI)
Vietnam
· Delayed Price · Currency is VND 14,600
0.00 (0.00%)
At close: Dec 3, 2025
Son Ha International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 5, 2025 | 14,400.00 | 14,900.00 | 14,400.00 | 14,900.00 | 14,900.00 | -0.67% | 682,947 |
| Nov 4, 2025 | 14,300.00 | 15,000.00 | 14,200.00 | 15,000.00 | 15,000.00 | 3.45% | 425,601 |
| Nov 3, 2025 | 14,300.00 | 14,500.00 | 14,150.00 | 14,500.00 | 14,500.00 | 1.40% | 406,800 |
| Oct 31, 2025 | 14,300.00 | 14,350.00 | 14,100.00 | 14,300.00 | 14,300.00 | -0.69% | 523,965 |
| Oct 30, 2025 | 14,500.00 | 14,500.00 | 14,400.00 | 14,400.00 | 14,400.00 | -1.03% | 853,111 |
| Oct 29, 2025 | 14,150.00 | 14,550.00 | 14,150.00 | 14,550.00 | 14,550.00 | 2.46% | 374,115 |
| Oct 28, 2025 | 14,300.00 | 14,300.00 | 14,000.00 | 14,200.00 | 14,200.00 | 1.43% | 434,555 |
| Oct 27, 2025 | 14,100.00 | 14,100.00 | 14,000.00 | 14,000.00 | 14,000.00 | -1.06% | 49,305 |
| Oct 24, 2025 | 14,100.00 | 14,150.00 | 14,100.00 | 14,150.00 | 14,150.00 | 0.35% | 200,201 |
| Oct 23, 2025 | 14,150.00 | 14,150.00 | 14,100.00 | 14,100.00 | 14,100.00 | -0.70% | 204,753 |
| Oct 22, 2025 | 14,150.00 | 14,200.00 | 14,100.00 | 14,200.00 | 14,200.00 | - | 223,905 |
| Oct 21, 2025 | 14,100.00 | 14,200.00 | 14,000.00 | 14,200.00 | 14,200.00 | - | 468,550 |
| Oct 20, 2025 | 14,150.00 | 14,200.00 | 13,850.00 | 14,200.00 | 14,200.00 | 0.35% | 786,515 |
| Oct 17, 2025 | 14,200.00 | 14,250.00 | 14,150.00 | 14,150.00 | 14,150.00 | -0.70% | 308,441 |
| Oct 16, 2025 | 14,250.00 | 14,250.00 | 14,100.00 | 14,250.00 | 14,250.00 | -0.35% | 347,901 |
| Oct 15, 2025 | 14,300.00 | 14,300.00 | 14,200.00 | 14,300.00 | 14,300.00 | - | 354,492 |
| Oct 14, 2025 | 14,250.00 | 14,300.00 | 14,250.00 | 14,300.00 | 14,300.00 | - | 552,550 |
| Oct 13, 2025 | 14,400.00 | 14,400.00 | 14,250.00 | 14,300.00 | 14,300.00 | -1.04% | 376,711 |
| Oct 10, 2025 | 14,350.00 | 14,450.00 | 14,300.00 | 14,450.00 | 14,450.00 | - | 274,815 |
| Oct 9, 2025 | 14,300.00 | 14,450.00 | 14,150.00 | 14,450.00 | 14,450.00 | 0.35% | 264,100 |
| Oct 8, 2025 | 14,300.00 | 14,450.00 | 14,250.00 | 14,400.00 | 14,400.00 | 1.05% | 268,605 |
| Oct 7, 2025 | 14,300.00 | 14,300.00 | 14,200.00 | 14,250.00 | 14,250.00 | -0.70% | 1,921,300 |
| Oct 6, 2025 | 15,000.00 | 15,000.00 | 14,300.00 | 14,350.00 | 14,350.00 | -4.33% | 1,451,209 |
| Oct 3, 2025 | 14,100.00 | 15,000.00 | 14,050.00 | 15,000.00 | 15,000.00 | 6.01% | 226,499 |
| Oct 2, 2025 | 14,150.00 | 14,150.00 | 14,050.00 | 14,150.00 | 14,150.00 | - | 339,949 |
| Oct 1, 2025 | 14,100.00 | 14,150.00 | 14,000.00 | 14,150.00 | 14,150.00 | - | 210,453 |
| Sep 30, 2025 | 14,750.00 | 14,750.00 | 14,100.00 | 14,150.00 | 14,150.00 | -2.08% | 436,906 |
| Sep 29, 2025 | 14,400.00 | 14,450.00 | 14,100.00 | 14,450.00 | 14,450.00 | -2.03% | 614,591 |
| Sep 26, 2025 | 14,350.00 | 14,750.00 | 14,250.00 | 14,750.00 | 14,750.00 | -0.34% | 254,700 |
| Sep 25, 2025 | 14,900.00 | 14,900.00 | 14,000.00 | 14,800.00 | 14,800.00 | 0.68% | 440,917 |
| Sep 24, 2025 | 14,800.00 | 14,800.00 | 14,450.00 | 14,700.00 | 14,700.00 | -0.68% | 945,603 |
| Sep 23, 2025 | 14,100.00 | 14,900.00 | 14,100.00 | 14,800.00 | 14,800.00 | 4.59% | 730,280 |
| Sep 22, 2025 | 14,050.00 | 14,150.00 | 14,000.00 | 14,150.00 | 14,150.00 | 0.35% | 2,006,106 |
| Sep 19, 2025 | 13,950.00 | 14,100.00 | 13,950.00 | 14,100.00 | 14,100.00 | 0.71% | 287,639 |
| Sep 18, 2025 | 14,100.00 | 14,250.00 | 14,000.00 | 14,000.00 | 14,000.00 | -1.06% | 529,393 |
| Sep 17, 2025 | 14,150.00 | 14,200.00 | 14,150.00 | 14,150.00 | 14,150.00 | - | 636,198 |
| Sep 16, 2025 | 14,050.00 | 14,150.00 | 14,050.00 | 14,150.00 | 14,150.00 | 0.35% | 857,240 |
| Sep 15, 2025 | 13,950.00 | 14,100.00 | 13,950.00 | 14,100.00 | 14,100.00 | - | 577,017 |
| Sep 12, 2025 | 14,150.00 | 14,250.00 | 14,100.00 | 14,100.00 | 14,100.00 | -1.05% | 385,507 |
| Sep 11, 2025 | 14,100.00 | 14,250.00 | 14,000.00 | 14,250.00 | 14,250.00 | - | 305,706 |
| Sep 10, 2025 | 14,250.00 | 14,250.00 | 14,150.00 | 14,250.00 | 14,250.00 | - | 320,941 |
| Sep 9, 2025 | 14,000.00 | 14,250.00 | 13,900.00 | 14,250.00 | 14,250.00 | 1.06% | 545,545 |
| Sep 8, 2025 | 14,000.00 | 14,100.00 | 13,750.00 | 14,100.00 | 14,100.00 | - | 2,359,661 |
| Sep 5, 2025 | 14,100.00 | 14,200.00 | 14,000.00 | 14,100.00 | 14,100.00 | -2.08% | 698,328 |
| Sep 4, 2025 | 14,300.00 | 14,400.00 | 14,050.00 | 14,400.00 | 14,400.00 | -1.03% | 331,137 |
| Sep 3, 2025 | 13,900.00 | 14,550.00 | 13,900.00 | 14,550.00 | 14,550.00 | 3.93% | 347,833 |
| Aug 29, 2025 | 14,000.00 | 14,000.00 | 13,550.00 | 14,000.00 | 14,000.00 | - | 331,608 |
| Aug 28, 2025 | 14,050.00 | 14,050.00 | 14,000.00 | 14,000.00 | 14,000.00 | -1.75% | 474,150 |
| Aug 27, 2025 | 13,950.00 | 14,250.00 | 13,950.00 | 14,250.00 | 14,250.00 | - | 457,988 |
| Aug 26, 2025 | 14,750.00 | 14,750.00 | 13,900.00 | 14,250.00 | 14,250.00 | -0.35% | 805,427 |
| Aug 25, 2025 | 15,000.00 | 15,000.00 | 13,950.00 | 14,300.00 | 14,300.00 | - | 2,306,113 |
| Aug 22, 2025 | 14,350.00 | 14,400.00 | 14,000.00 | 14,300.00 | 14,300.00 | -1.04% | 363,818 |
| Aug 21, 2025 | 14,400.00 | 14,450.00 | 14,300.00 | 14,450.00 | 14,450.00 | 1.05% | 344,954 |
| Aug 20, 2025 | 14,400.00 | 14,500.00 | 14,300.00 | 14,300.00 | 14,300.00 | -1.38% | 2,138,809 |
| Aug 19, 2025 | 14,550.00 | 14,550.00 | 14,400.00 | 14,500.00 | 14,500.00 | -1.36% | 442,991 |
| Aug 18, 2025 | 14,550.00 | 14,700.00 | 14,350.00 | 14,700.00 | 14,700.00 | 1.38% | 240,773 |
| Aug 15, 2025 | 14,700.00 | 14,700.00 | 14,500.00 | 14,500.00 | 14,500.00 | -1.69% | 230,752 |
| Aug 14, 2025 | 14,700.00 | 14,900.00 | 14,650.00 | 14,750.00 | 14,750.00 | -0.34% | 345,611 |
| Aug 13, 2025 | 14,950.00 | 15,000.00 | 14,800.00 | 14,800.00 | 14,800.00 | -1.99% | 118,951 |
| Aug 12, 2025 | 14,950.00 | 15,100.00 | 14,850.00 | 15,100.00 | 15,100.00 | -0.66% | 215,760 |
| Aug 11, 2025 | 14,850.00 | 15,200.00 | 14,800.00 | 15,200.00 | 15,200.00 | 2.01% | 1,970,062 |
| Aug 8, 2025 | 14,950.00 | 14,950.00 | 14,800.00 | 14,900.00 | 14,900.00 | -0.33% | 274,099 |
| Aug 7, 2025 | 14,800.00 | 14,950.00 | 14,800.00 | 14,950.00 | 14,950.00 | - | 2,748,624 |
| Aug 6, 2025 | 14,750.00 | 14,950.00 | 14,700.00 | 14,950.00 | 14,950.00 | - | 431,265 |
| Aug 5, 2025 | 14,750.00 | 15,000.00 | 14,650.00 | 14,950.00 | 14,950.00 | 1.01% | 475,380 |
| Aug 4, 2025 | 14,700.00 | 14,800.00 | 14,650.00 | 14,800.00 | 14,800.00 | - | 436,169 |
| Aug 1, 2025 | 14,900.00 | 14,950.00 | 14,750.00 | 14,800.00 | 14,800.00 | -0.67% | 256,743 |
| Jul 31, 2025 | 15,450.00 | 15,450.00 | 14,850.00 | 14,900.00 | 14,900.00 | -3.25% | 239,910 |
| Jul 30, 2025 | 15,700.00 | 15,700.00 | 14,650.00 | 15,400.00 | 15,400.00 | 3.36% | 297,779 |
| Jul 29, 2025 | 15,200.00 | 15,300.00 | 14,900.00 | 14,900.00 | 14,900.00 | -2.61% | 320,665 |
| Jul 28, 2025 | 15,000.00 | 15,400.00 | 15,000.00 | 15,300.00 | 15,300.00 | 2.00% | 487,567 |
| Jul 25, 2025 | 15,000.00 | 15,150.00 | 14,950.00 | 15,000.00 | 15,000.00 | - | 1,455,319 |
| Jul 24, 2025 | 15,100.00 | 15,200.00 | 15,000.00 | 15,000.00 | 15,000.00 | -0.99% | 305,926 |
| Jul 23, 2025 | 15,150.00 | 15,400.00 | 15,150.00 | 15,150.00 | 15,150.00 | -2.26% | 2,204,578 |
| Jul 22, 2025 | 15,100.00 | 15,500.00 | 15,100.00 | 15,500.00 | 15,500.00 | - | 1,563,608 |
| Jul 21, 2025 | 16,550.00 | 16,550.00 | 15,000.00 | 15,500.00 | 15,500.00 | -1.59% | 296,186 |
| Jul 18, 2025 | 14,800.00 | 15,750.00 | 14,800.00 | 15,750.00 | 15,750.00 | 6.42% | 1,311,890 |
| Jul 17, 2025 | 14,250.00 | 14,900.00 | 14,250.00 | 14,800.00 | 14,800.00 | 4.59% | 756,071 |