Sea & Air Freight International (SFI.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 34,900.00 | 34,900.00 | 34,000.00 | 34,150.00 | 34,150.00 | 2,000 |
| 09 May 2024 | 34,700.00 | 34,700.00 | 34,700.00 | 34,700.00 | 34,700.00 | 300 |
| 08 May 2024 | 35,300.00 | 35,300.00 | 33,800.00 | 33,800.00 | 33,800.00 | 1,700 |
| 07 May 2024 | 34,500.00 | 34,500.00 | 34,100.00 | 34,100.00 | 34,100.00 | 300 |
| 06 May 2024 | 35,200.00 | 35,200.00 | 33,700.00 | 33,700.00 | 33,700.00 | 3,200 |
| 03 May 2024 | 35,200.00 | 35,200.00 | 33,400.00 | 33,400.00 | 33,400.00 | 4,400 |
| 02 May 2024 | 35,300.00 | 35,300.00 | 35,100.00 | 35,200.00 | 35,200.00 | 6,600 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 35,400.00 | 35,700.00 | 33,300.00 | 35,700.00 | 35,700.00 | 5,100 |
| 24 Apr 2024 | 35,500.00 | 35,600.00 | 35,500.00 | 35,550.00 | 35,550.00 | 2,100 |
| 23 Apr 2024 | 35,700.00 | 35,800.00 | 35,700.00 | 35,700.00 | 35,700.00 | 2,700 |
| 22 Apr 2024 | 35,500.00 | 35,900.00 | 35,500.00 | 35,900.00 | 35,900.00 | 2,000 |
| 19 Apr 2024 | 35,500.00 | 35,500.00 | 35,050.00 | 35,500.00 | 35,500.00 | 1,300 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 35,300.00 | 35,500.00 | 35,300.00 | 35,500.00 | 35,500.00 | 300 |
| 16 Apr 2024 | 35,550.00 | 35,600.00 | 35,300.00 | 35,500.00 | 35,500.00 | 700 |
| 15 Apr 2024 | 35,250.00 | 36,600.00 | 35,250.00 | 35,550.00 | 35,550.00 | 900 |
| 12 Apr 2024 | 36,700.00 | 36,800.00 | 36,650.00 | 36,800.00 | 36,800.00 | 4,100 |
| 11 Apr 2024 | 35,150.00 | 35,150.00 | 35,150.00 | 35,150.00 | 35,150.00 | 100 |
| 10 Apr 2024 | 36,400.00 | 36,800.00 | 36,250.00 | 36,800.00 | 36,800.00 | 32,100 |
| 09 Apr 2024 | 36,400.00 | 36,400.00 | 36,400.00 | 36,400.00 | 36,400.00 | 200 |
| 08 Apr 2024 | 36,500.00 | 36,600.00 | 35,500.00 | 36,400.00 | 36,400.00 | 18,100 |
| 05 Apr 2024 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 6,100 |
| 04 Apr 2024 | 36,500.00 | 37,000.00 | 35,750.00 | 36,500.00 | 36,500.00 | 20,700 |
| 03 Apr 2024 | 35,900.00 | 36,000.00 | 35,650.00 | 35,650.00 | 35,650.00 | 28,700 |
| 02 Apr 2024 | 35,500.00 | 35,900.00 | 35,050.00 | 35,900.00 | 35,900.00 | 6,900 |
| 01 Apr 2024 | 35,500.00 | 36,000.00 | 35,500.00 | 35,500.00 | 35,500.00 | 2,000 |
| 29 Mar 2024 | 35,600.00 | 35,600.00 | 35,600.00 | 35,600.00 | 35,600.00 | 200 |
| 28 Mar 2024 | 35,800.00 | 36,300.00 | 35,800.00 | 36,000.00 | 36,000.00 | 1,500 |
| 27 Mar 2024 | 36,100.00 | 36,100.00 | 35,000.00 | 35,800.00 | 35,800.00 | 600 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 36,950.00 | 36,950.00 | 35,800.00 | 36,100.00 | 36,100.00 | 5,800 |
| 22 Mar 2024 | 37,200.00 | 37,200.00 | 36,950.00 | 36,950.00 | 36,950.00 | 5,400 |
| 21 Mar 2024 | 35,600.00 | 37,000.00 | 35,600.00 | 36,950.00 | 36,950.00 | 18,300 |
| 20 Mar 2024 | 36,150.00 | 36,400.00 | 35,050.00 | 36,400.00 | 36,400.00 | 12,900 |
| 19 Mar 2024 | 36,400.00 | 36,400.00 | 36,400.00 | 36,400.00 | 36,400.00 | 100 |
| 18 Mar 2024 | 36,800.00 | 36,800.00 | 35,400.00 | 36,450.00 | 36,450.00 | 15,800 |
| 15 Mar 2024 | 37,000.00 | 37,000.00 | 36,800.00 | 36,800.00 | 36,800.00 | 31,600 |
| 14 Mar 2024 | 35,250.00 | 37,400.00 | 35,000.00 | 37,000.00 | 37,000.00 | 30,900 |
| 13 Mar 2024 | 37,500.00 | 37,600.00 | 37,100.00 | 37,500.00 | 37,500.00 | 37,200 |
| 12 Mar 2024 | 37,000.00 | 37,100.00 | 37,000.00 | 37,000.00 | 37,000.00 | 63,200 |
| 11 Mar 2024 | 37,600.00 | 37,600.00 | 37,000.00 | 37,000.00 | 37,000.00 | 16,300 |
| 08 Mar 2024 | 35,200.00 | 37,600.00 | 35,200.00 | 37,600.00 | 37,600.00 | 84,600 |
| 07 Mar 2024 | 35,300.00 | 35,300.00 | 35,150.00 | 35,150.00 | 35,150.00 | 12,800 |
| 06 Mar 2024 | 35,150.00 | 35,250.00 | 35,150.00 | 35,150.00 | 35,150.00 | 6,400 |
| 05 Mar 2024 | 34,900.00 | 35,200.00 | 34,900.00 | 35,150.00 | 35,150.00 | 31,200 |
| 04 Mar 2024 | 35,200.00 | 35,200.00 | 34,900.00 | 34,900.00 | 34,900.00 | 25,700 |
| 01 Mar 2024 | 35,000.00 | 35,300.00 | 34,800.00 | 35,200.00 | 35,200.00 | 18,900 |
| 29 Feb 2024 | 34,250.00 | 34,850.00 | 34,250.00 | 34,800.00 | 34,800.00 | 30,300 |
| 28 Feb 2024 | 33,400.00 | 34,000.00 | 33,400.00 | 34,000.00 | 34,000.00 | 25,000 |
| 27 Feb 2024 | 33,000.00 | 33,150.00 | 33,000.00 | 33,150.00 | 33,150.00 | 17,700 |
| 26 Feb 2024 | 32,700.00 | 32,900.00 | 32,600.00 | 32,900.00 | 32,900.00 | 15,500 |
| 23 Feb 2024 | 32,750.00 | 32,750.00 | 32,500.00 | 32,700.00 | 32,700.00 | 25,900 |
| 22 Feb 2024 | 32,050.00 | 32,500.00 | 32,050.00 | 32,400.00 | 32,400.00 | 25,500 |
| 21 Feb 2024 | 31,700.00 | 32,050.00 | 31,700.00 | 31,850.00 | 31,850.00 | 5,200 |
| 20 Feb 2024 | 31,950.00 | 31,950.00 | 31,800.00 | 31,950.00 | 31,950.00 | 6,000 |
| 19 Feb 2024 | 31,900.00 | 31,900.00 | 31,900.00 | 31,900.00 | 31,900.00 | 9,200 |
| 16 Feb 2024 | 31,900.00 | 32,000.00 | 31,900.00 | 31,900.00 | 31,900.00 | 18,400 |
| 15 Feb 2024 | 32,000.00 | 32,000.00 | 31,800.00 | 31,950.00 | 31,950.00 | 19,900 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 31,900.00 | 32,000.00 | 31,900.00 | 32,000.00 | 32,000.00 | 12,700 |
| 06 Feb 2024 | 31,800.00 | 32,100.00 | 31,800.00 | 32,000.00 | 32,000.00 | 5,000 |
| 05 Feb 2024 | 32,000.00 | 32,000.00 | 31,800.00 | 32,000.00 | 32,000.00 | 7,600 |
| 02 Feb 2024 | 31,500.00 | 32,100.00 | 31,500.00 | 32,100.00 | 32,100.00 | 3,800 |
| 01 Feb 2024 | 31,600.00 | 31,600.00 | 31,300.00 | 31,500.00 | 31,500.00 | 10,400 |
| 31 Jan 2024 | 32,350.00 | 32,350.00 | 31,750.00 | 31,800.00 | 31,800.00 | 1,300 |
| 30 Jan 2024 | 32,000.00 | 32,350.00 | 32,000.00 | 32,350.00 | 32,350.00 | 16,400 |
| 29 Jan 2024 | 32,000.00 | 32,400.00 | 32,000.00 | 32,000.00 | 32,000.00 | 29,900 |
| 26 Jan 2024 | 31,600.00 | 31,950.00 | 31,600.00 | 31,950.00 | 31,950.00 | 1,600 |
| 25 Jan 2024 | 31,950.00 | 31,950.00 | 31,850.00 | 31,850.00 | 31,850.00 | 400 |
| 24 Jan 2024 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 9,900 |
| 23 Jan 2024 | 32,400.00 | 32,450.00 | 31,800.00 | 32,100.00 | 32,100.00 | 4,300 |
| 22 Jan 2024 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 1,800 |
| 19 Jan 2024 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 100 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 31,800.00 | 31,900.00 | 31,800.00 | 31,850.00 | 31,850.00 | 2,400 |
| 16 Jan 2024 | 31,600.00 | 31,600.00 | 31,600.00 | 31,600.00 | 31,600.00 | 4,600 |
| 15 Jan 2024 | 31,700.00 | 31,900.00 | 31,600.00 | 31,600.00 | 31,600.00 | 1,300 |
| 12 Jan 2024 | 31,750.00 | 31,750.00 | 31,600.00 | 31,600.00 | 31,600.00 | 2,900 |
| 11 Jan 2024 | 31,800.00 | 31,800.00 | 31,800.00 | 31,800.00 | 31,800.00 | 3,100 |
| 10 Jan 2024 | 31,500.00 | 32,000.00 | 31,500.00 | 31,850.00 | 31,850.00 | 5,700 |
| 09 Jan 2024 | 31,200.00 | 31,200.00 | 31,200.00 | 31,200.00 | 31,200.00 | 1,100 |
| 08 Jan 2024 | 31,700.00 | 31,700.00 | 31,200.00 | 31,500.00 | 31,500.00 | 500 |
| 05 Jan 2024 | 31,700.00 | 31,700.00 | 31,100.00 | 31,700.00 | 31,700.00 | 37,900 |
| 04 Jan 2024 | 32,450.00 | 32,450.00 | 31,700.00 | 31,700.00 | 31,700.00 | 4,600 |
| 03 Jan 2024 | 32,000.00 | 32,000.00 | 31,650.00 | 31,700.00 | 31,700.00 | 8,400 |
| 02 Jan 2024 | 31,700.00 | 31,850.00 | 31,700.00 | 31,850.00 | 31,850.00 | 9,500 |
| 01 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 31,550.00 | 31,700.00 | 31,550.00 | 31,650.00 | 31,650.00 | 1,600 |
| 28 Dec 2023 | 31,500.00 | 31,650.00 | 31,500.00 | 31,500.00 | 31,500.00 | 1,100 |
| 27 Dec 2023 | 31,400.00 | 31,700.00 | 31,400.00 | 31,700.00 | 31,700.00 | 24,000 |
| 26 Dec 2023 | 31,400.00 | 31,400.00 | 31,400.00 | 31,400.00 | 31,400.00 | 3,600 |
| 25 Dec 2023 | 31,300.00 | 31,500.00 | 31,300.00 | 31,400.00 | 31,400.00 | 5,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.