HOSE · SHI · stock
Son Ha International Corporation (SHI) stock price history
Every HOSE trading session of Son Ha International Corporation from Dec 30, 2009 to Sep 28, 2026: 4,152 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SHI adjusted close, 2009 to 2026
- ₫20,520
- All time high, 2021
- ₫19,200
- 52 week high, ₫13,350 low
- 4,152
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
SHI key facts
- Son Ha International Corporation (SHI) closed at ₫14,100 on Sep 28, 2026 on HOSE.
- SHI's all time high close is ₫20,520, set on May 26, 2021; its all time low close is ₫1,080 on Nov 30, 2012.
- SHI's 52 week range is ₫13,350 to ₫19,200.
- SHI returned -4.4% over the year to Sep 28, 2026 and +16.3% over five years.
- Over ten years SHI returned +327%, +15.6% a year compounded.
- SHI's deepest drawdown was -89.0% from Jul 12, 2010 to Nov 30, 2012.
- DataCedar holds 4,152 daily sessions of SHI history from Dec 30, 2009 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
SHI price chart, 2009 to 2026
SHI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -1.1% |
| 6 months | 0.0% |
| Year to date | -2.8% |
| 1 year | -4.4% |
| 3 years | +8.5% |
| 5 years | +16.3% |
| 10 years | +327.3% |
| Since Dec 30, 2009 | +144.4% |
| Compound annual growth, 16.7 years | +5.5% |
SHI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫20,520 on May 26, 2021
- All time low close
- ₫1,080 on Nov 30, 2012
- 52 week high
- ₫19,200 on Dec 23, 2025
- 52 week low
- ₫13,350 on Jan 9, 2026
- Deepest drawdown
- -89.0% from Jul 12, 2010 to Nov 30, 2012, recovered Mar 17, 2021
- Best single session
- +9.1% on May 13, 2020
- Worst single session
- -11.5% on Mar 19, 2013
- Volatility, 1 year annualised
- 27.3%
- Sessions closing higher, 1 year
- 34%
- Growth of 1 since 2009
- 2.4×
- Best calendar year
- 2021, +120%
- Worst calendar year
- 2011, -70%
SHI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Dec 30, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫14,150 | ₫15,600 | ₫13,350 | ₫14,100 | -2.8% | 56.4M | 180 |
| 2025 | ₫15,140 | ₫19,200 | ₫13,330 | ₫14,500 | -3.3% | 102.3M | 249 |
| 2024 | ₫12,950 | ₫15,140 | ₫12,620 | ₫15,000 | +15.8% | 100.1M | 250 |
| 2023 | ₫14,050 | ₫15,950 | ₫11,810 | ₫12,950 | -9.1% | 105.1M | 249 |
| 2022 | ₫14,290 | ₫17,020 | ₫11,510 | ₫14,240 | +2.9% | 141.1M | 249 |
| 2021 | ₫6,360 | ₫20,870 | ₫6,100 | ₫13,840 | +120.0% | 262.8M | 250 |
| 2020 | ₫5,450 | ₫6,650 | ₫4,620 | ₫6,290 | +16.3% | 141.6M | 252 |
| 2019 | ₫3,450 | ₫6,030 | ₫3,340 | ₫5,410 | +49.9% | 131.1M | 250 |
| 2018 | ₫3,530 | ₫3,900 | ₫2,870 | ₫3,610 | +2.3% | 99.1M | 248 |
| 2017 | ₫3,620 | ₫4,380 | ₫3,450 | ₫3,530 | -2.5% | 167.1M | 250 |
| 2016 | ₫4,420 | ₫5,310 | ₫3,150 | ₫3,620 | -20.1% | 249.3M | 251 |
| 2015 | ₫2,760 | ₫7,440 | ₫2,580 | ₫4,530 | +64.1% | 216.1M | 248 |
| 2014 | ₫1,570 | ₫3,370 | ₫1,500 | ₫2,760 | +68.3% | 42.8M | 247 |
| 2013 | ₫1,940 | ₫2,030 | ₫1,080 | ₫1,640 | -16.8% | 9.8M | 246 |
| 2012 | ₫1,420 | ₫2,630 | ₫1,080 | ₫1,970 | +44.9% | 3.6M | 243 |
| 2011 | ₫4,580 | ₫4,660 | ₫1,240 | ₫1,360 | -70.3% | 4.2M | 238 |
| 2010 | ₫6,330 | ₫9,880 | ₫3,970 | ₫4,580 | -24.2% | 18.5M | 250 |
| 2009 | ₫5,770 | ₫6,040 | ₫5,770 | ₫6,040 | n/a | 125.1K | 2 |
SHI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫14,100 | 0.0% |
| August 2026 | ₫14,100 | +0.7% |
| July 2026 | ₫14,000 | -2.1% |
| June 2026 | ₫14,300 | +1.4% |
| May 2026 | ₫14,100 | -0.4% |
| April 2026 | ₫14,150 | +1.1% |
| March 2026 | ₫14,000 | -0.4% |
| February 2026 | ₫14,050 | -0.7% |
| January 2026 | ₫14,150 | -2.4% |
| December 2025 | ₫14,500 | -0.7% |
| November 2025 | ₫14,600 | +2.1% |
| October 2025 | ₫14,300 | +1.1% |
About the SHI data
Daily bars. 4,152 sessions from Dec 30, 2009 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 30, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SHI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- SGR Saigon Real Estate Group Joint Stock Company
- SGT Sai Gon Telecommunication & Technologies Corporation
- SHA Son Ha Sai Gon Joint Stock Company
- SHB Sai Gon - Ha Noi Commercial Joint Stock Bank
- SHP Southern Hydropower Joint Stock Company
- SIP Sai Gon VRG Investment Corporation
- SJD Can Don Hydro Power Joint Stock Company
- SJS SJ Group Joint Stock Company
Common questions
SHI share price history
