SHS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 15,200.00 | 16,300.00 | 15,200.00 | 16,200.00 | 13,054.95 | 19,976,460 |
| 2024-08-15 | 15,500.00 | 15,600.00 | 15,200.00 | 15,200.00 | 12,249.09 | 4,765,079 |
| 2024-08-14 | 14,400.00 | 15,900.00 | 14,400.00 | 15,500.00 | 12,490.84 | 11,002,056 |
| 2024-08-13 | 15,200.00 | 15,700.00 | 15,000.00 | 15,400.00 | 12,410.26 | 7,685,219 |
| 2024-08-12 | 14,100.00 | 15,600.00 | 14,100.00 | 15,600.00 | 12,571.43 | 6,026,939 |
| 2024-08-09 | 14,600.00 | 15,400.00 | 14,600.00 | 15,300.00 | 12,329.67 | 15,176,941 |
| 2024-08-08 | 13,300.00 | 15,100.00 | 13,300.00 | 14,600.00 | 11,765.57 | 10,921,594 |
| 2024-08-07 | 14,600.00 | 14,800.00 | 14,400.00 | 14,600.00 | 11,765.57 | 7,267,251 |
| 2024-08-06 | 14,100.00 | 14,800.00 | 13,800.00 | 14,600.00 | 11,765.57 | 12,241,580 |
| 2024-08-05 | 15,400.00 | 15,400.00 | 14,100.00 | 14,100.00 | 11,362.64 | 15,677,034 |
| 2024-08-02 | 14,700.00 | 15,800.00 | 14,000.00 | 15,400.00 | 12,410.26 | 12,293,302 |
| 2024-08-01 | 16,200.00 | 16,400.00 | 14,900.00 | 15,100.00 | 12,168.50 | 30,109,670 |
| 2024-07-31 | 16,400.00 | 16,700.00 | 16,200.00 | 16,200.00 | 13,054.95 | 6,625,260 |
| 2024-07-30 | 16,400.00 | 16,800.00 | 15,500.00 | 16,400.00 | 13,216.12 | 8,169,762 |
| 2024-07-29 | 16,800.00 | 17,100.00 | 16,700.00 | 16,700.00 | 13,457.88 | 4,154,358 |
| 2024-07-26 | 16,600.00 | 16,900.00 | 16,600.00 | 16,800.00 | 13,538.46 | 5,161,558 |
| 2024-07-25 | 15,900.00 | 16,900.00 | 15,900.00 | 16,600.00 | 13,377.29 | 8,964,301 |
| 2024-07-24 | 16,900.00 | 17,100.00 | 16,600.00 | 17,000.00 | 13,699.64 | 12,745,160 |
| 2024-07-23 | 17,800.00 | 17,800.00 | 17,100.00 | 17,100.00 | 13,780.22 | 8,027,445 |
| 2024-07-22 | 17,400.00 | 17,900.00 | 17,300.00 | 17,800.00 | 14,344.32 | 21,927,366 |
| 2024-07-19 | 15,500.00 | 17,500.00 | 15,500.00 | 17,300.00 | 13,941.39 | 15,165,699 |
| 2024-07-18 | 17,100.00 | 17,300.00 | 16,800.00 | 17,200.00 | 13,860.81 | 6,731,080 |
| 2024-07-17 | 17,500.00 | 17,700.00 | 16,800.00 | 17,100.00 | 13,780.22 | 12,830,421 |
| 2024-07-16 | 16,300.00 | 17,700.00 | 15,800.00 | 17,400.00 | 14,021.98 | 8,121,887 |
| 2024-07-15 | 17,300.00 | 17,700.00 | 17,300.00 | 17,500.00 | 14,102.57 | 5,194,618 |
| 2024-07-12 | 17,700.00 | 17,800.00 | 17,400.00 | 17,500.00 | 14,102.57 | 4,511,391 |
| 2024-07-11 | 15,800.00 | 17,800.00 | 15,800.00 | 17,600.00 | 14,183.15 | 8,191,637 |
| 2024-07-10 | 16,500.00 | 17,800.00 | 16,300.00 | 17,500.00 | 14,102.57 | 6,668,247 |
| 2024-07-09 | 17,400.00 | 17,800.00 | 17,300.00 | 17,700.00 | 14,263.74 | 11,899,249 |
| 2024-07-08 | 17,700.00 | 17,800.00 | 17,400.00 | 17,400.00 | 14,021.98 | 10,091,143 |
| 2024-07-05 | 17,700.00 | 17,800.00 | 17,400.00 | 17,600.00 | 14,183.15 | 7,387,409 |
| 2024-07-04 | 17,500.00 | 18,100.00 | 17,400.00 | 17,700.00 | 14,263.74 | 9,264,721 |
| 2024-07-03 | 15,600.00 | 17,800.00 | 15,600.00 | 17,600.00 | 14,183.15 | 12,752,948 |
| 2024-07-02 | 17,000.00 | 17,400.00 | 16,700.00 | 17,300.00 | 13,941.39 | 4,196,243 |
| 2024-07-01 | 16,500.00 | 17,100.00 | 15,600.00 | 17,100.00 | 13,780.22 | 5,314,835 |
| 2024-06-28 | 15,600.00 | 17,400.00 | 15,600.00 | 16,800.00 | 13,538.46 | 17,339,276 |
| 2024-06-27 | 17,300.00 | 17,400.00 | 17,100.00 | 17,300.00 | 13,941.39 | 7,157,039 |
| 2024-06-26 | 17,300.00 | 17,700.00 | 17,100.00 | 17,300.00 | 13,941.39 | 8,565,521 |
| 2024-06-25 | 16,000.00 | 17,700.00 | 15,700.00 | 17,500.00 | 14,102.57 | 8,068,800 |
| 2024-06-24 | 16,400.00 | 18,300.00 | 16,400.00 | 17,400.00 | 14,021.98 | 29,918,865 |
| 2024-06-21 | 18,100.00 | 18,400.00 | 18,000.00 | 18,200.00 | 14,666.67 | 8,034,064 |
| 2024-06-20 | 18,200.00 | 18,600.00 | 18,000.00 | 18,200.00 | 14,666.67 | 12,829,684 |
| 2024-06-19 | 18,500.00 | 18,700.00 | 18,300.00 | 18,400.00 | 14,827.84 | 11,403,710 |
| 2024-06-18 | 16,700.00 | 18,700.00 | 16,700.00 | 18,500.00 | 14,908.43 | 7,776,449 |
| 2024-06-17 | 17,200.00 | 18,800.00 | 17,200.00 | 18,500.00 | 14,908.43 | 13,974,597 |
| 2024-06-14 | 18,800.00 | 19,700.00 | 18,700.00 | 18,700.00 | 15,069.60 | 21,137,620 |
| 2024-06-13 | 19,500.00 | 19,800.00 | 19,400.00 | 19,400.00 | 15,633.70 | 15,561,501 |
| 2024-06-12 | 18,000.00 | 19,600.00 | 17,600.00 | 19,500.00 | 15,714.29 | 20,271,920 |
| 2024-06-11 | 18,700.00 | 19,200.00 | 18,700.00 | 19,200.00 | 15,472.53 | 18,900,318 |
| 2024-06-10 | 18,600.00 | 19,100.00 | 18,300.00 | 18,700.00 | 15,069.60 | 16,781,917 |
| 2024-06-07 | 18,600.00 | 18,900.00 | 18,500.00 | 18,600.00 | 14,989.01 | 7,480,745 |
| 2024-06-06 | 18,500.00 | 18,800.00 | 18,500.00 | 18,600.00 | 14,989.01 | 9,748,599 |
| 2024-06-05 | 18,500.00 | 19,000.00 | 18,400.00 | 18,500.00 | 14,908.43 | 12,891,405 |
| 2024-06-04 | 18,700.00 | 19,000.00 | 18,600.00 | 18,600.00 | 14,989.01 | 9,916,257 |
| 2024-06-03 | 18,200.00 | 18,800.00 | 18,200.00 | 18,700.00 | 15,069.60 | 11,691,591 |
| 2024-05-31 | 18,300.00 | 18,500.00 | 18,200.00 | 18,200.00 | 14,666.67 | 7,365,350 |
| 2024-05-30 | 18,500.00 | 18,500.00 | 18,000.00 | 18,300.00 | 14,747.25 | 22,913,097 |
| 2024-05-29 | 18,500.00 | 19,000.00 | 18,500.00 | 18,500.00 | 14,908.43 | 10,756,955 |
| 2024-05-28 | 18,600.00 | 18,900.00 | 18,500.00 | 18,800.00 | 15,150.18 | 12,749,065 |
| 2024-05-27 | 16,800.00 | 18,700.00 | 16,800.00 | 18,500.00 | 14,908.43 | 9,933,328 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-08 | 500.0000 VND |
| 2025-04-24 | 1,100.0000 VND |
| 2021-08-23 | 1,640.7004 VND |
| 2020-07-22 | 1,200.0018 VND |
| 2019-06-19 | 1,500.0022 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.