SHS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 19,400.00 | 19,400.00 | 18,300.00 | 18,600.00 | 14,989.01 | 33,552,582 |
| 2024-05-23 | 19,100.00 | 19,400.00 | 18,900.00 | 19,400.00 | 15,633.70 | 23,373,810 |
| 2024-05-22 | 17,600.00 | 19,900.00 | 17,600.00 | 19,300.00 | 15,553.12 | 31,277,640 |
| 2024-05-21 | 17,700.00 | 19,700.00 | 17,700.00 | 19,500.00 | 15,714.29 | 20,237,347 |
| 2024-05-20 | 19,700.00 | 20,000.00 | 19,600.00 | 19,600.00 | 15,794.87 | 21,785,212 |
| 2024-05-17 | 19,400.00 | 19,800.00 | 19,300.00 | 19,600.00 | 15,794.87 | 20,142,253 |
| 2024-05-16 | 19,500.00 | 19,900.00 | 19,300.00 | 19,400.00 | 15,633.70 | 22,078,274 |
| 2024-05-15 | 19,200.00 | 19,700.00 | 19,100.00 | 19,400.00 | 15,633.70 | 24,873,043 |
| 2024-05-14 | 19,000.00 | 19,400.00 | 18,800.00 | 19,200.00 | 15,472.53 | 20,650,880 |
| 2024-05-13 | 19,200.00 | 19,200.00 | 18,800.00 | 19,000.00 | 15,311.36 | 12,174,183 |
| 2024-05-10 | 19,000.00 | 19,200.00 | 18,600.00 | 19,000.00 | 15,311.36 | 21,316,404 |
| 2024-05-09 | 19,100.00 | 19,300.00 | 18,700.00 | 18,800.00 | 15,150.18 | 17,160,944 |
| 2024-05-08 | 18,800.00 | 19,300.00 | 18,500.00 | 19,000.00 | 15,311.36 | 27,092,557 |
| 2024-05-07 | 19,000.00 | 19,000.00 | 18,600.00 | 18,800.00 | 15,150.18 | 14,738,030 |
| 2024-05-06 | 18,300.00 | 19,000.00 | 18,200.00 | 18,800.00 | 15,150.18 | 26,906,692 |
| 2024-05-03 | 18,200.00 | 18,700.00 | 18,100.00 | 18,200.00 | 14,666.67 | 14,481,961 |
| 2024-05-02 | 18,300.00 | 18,500.00 | 18,000.00 | 18,200.00 | 14,666.67 | 11,974,104 |
| 2024-04-26 | 18,200.00 | 18,700.00 | 18,100.00 | 18,300.00 | 14,747.25 | 16,709,042 |
| 2024-04-25 | 18,600.00 | 18,700.00 | 18,200.00 | 18,700.00 | 15,069.60 | 16,724,387 |
| 2024-04-24 | 17,500.00 | 18,800.00 | 16,200.00 | 18,600.00 | 14,989.01 | 25,882,272 |
| 2024-04-23 | 18,400.00 | 18,600.00 | 17,500.00 | 17,900.00 | 14,424.91 | 19,634,240 |
| 2024-04-22 | 18,000.00 | 18,900.00 | 17,600.00 | 18,400.00 | 14,827.84 | 26,677,395 |
| 2024-04-19 | 16,800.00 | 18,600.00 | 16,800.00 | 17,400.00 | 14,021.98 | 49,423,678 |
| 2024-04-17 | 19,100.00 | 19,600.00 | 18,600.00 | 18,600.00 | 14,989.01 | 22,112,363 |
| 2024-04-16 | 19,000.00 | 19,400.00 | 18,600.00 | 19,300.00 | 15,553.12 | 42,021,229 |
| 2024-04-15 | 20,800.00 | 21,400.00 | 19,000.00 | 19,000.00 | 15,311.36 | 55,544,637 |
| 2024-04-12 | 20,100.00 | 20,900.00 | 19,800.00 | 20,800.00 | 16,761.91 | 31,957,934 |
| 2024-04-11 | 19,700.00 | 20,300.00 | 19,400.00 | 20,100.00 | 16,197.80 | 21,834,766 |
| 2024-04-10 | 20,100.00 | 20,300.00 | 19,700.00 | 19,800.00 | 15,956.05 | 19,336,567 |
| 2024-04-09 | 19,500.00 | 20,200.00 | 19,400.00 | 20,200.00 | 16,278.39 | 23,234,879 |
| 2024-04-08 | 19,800.00 | 20,000.00 | 19,500.00 | 19,500.00 | 15,714.29 | 23,146,241 |
| 2024-04-05 | 20,300.00 | 20,400.00 | 19,800.00 | 19,800.00 | 15,956.05 | 30,228,216 |
| 2024-04-04 | 20,300.00 | 20,900.00 | 20,300.00 | 20,400.00 | 16,439.56 | 22,982,178 |
| 2024-04-03 | 21,300.00 | 21,500.00 | 20,400.00 | 20,800.00 | 16,761.91 | 25,810,553 |
| 2024-04-02 | 20,300.00 | 21,400.00 | 19,900.00 | 21,200.00 | 17,084.25 | 35,363,478 |
| 2024-04-01 | 20,100.00 | 20,500.00 | 19,700.00 | 20,300.00 | 16,358.98 | 27,081,711 |
| 2024-03-29 | 20,600.00 | 20,700.00 | 20,100.00 | 20,100.00 | 16,197.80 | 20,686,390 |
| 2024-03-28 | 20,600.00 | 20,700.00 | 20,300.00 | 20,600.00 | 16,600.73 | 20,723,656 |
| 2024-03-27 | 20,400.00 | 20,800.00 | 20,300.00 | 20,500.00 | 16,520.15 | 18,542,554 |
| 2024-03-26 | 19,800.00 | 20,400.00 | 19,800.00 | 20,400.00 | 16,439.56 | 24,798,046 |
| 2024-03-25 | 20,000.00 | 20,700.00 | 19,900.00 | 20,100.00 | 16,197.80 | 43,866,948 |
| 2024-03-22 | 20,000.00 | 20,400.00 | 19,800.00 | 20,000.00 | 16,117.22 | 33,804,591 |
| 2024-03-21 | 19,300.00 | 20,200.00 | 19,300.00 | 19,900.00 | 16,036.63 | 63,883,220 |
| 2024-03-20 | 18,800.00 | 19,200.00 | 18,700.00 | 19,200.00 | 15,472.53 | 27,936,697 |
| 2024-03-19 | 19,000.00 | 19,400.00 | 18,700.00 | 18,800.00 | 15,150.18 | 34,165,557 |
| 2024-03-18 | 18,900.00 | 19,700.00 | 18,100.00 | 18,900.00 | 15,230.77 | 54,532,031 |
| 2024-03-15 | 19,100.00 | 19,300.00 | 18,700.00 | 19,100.00 | 15,391.94 | 32,142,328 |
| 2024-03-14 | 18,200.00 | 19,400.00 | 18,200.00 | 19,100.00 | 15,391.94 | 69,874,786 |
| 2024-03-13 | 17,300.00 | 18,600.00 | 17,300.00 | 18,500.00 | 14,908.43 | 35,781,015 |
| 2024-03-12 | 18,000.00 | 18,100.00 | 17,600.00 | 17,700.00 | 14,263.74 | 20,790,340 |
| 2024-03-11 | 18,500.00 | 18,600.00 | 17,800.00 | 18,000.00 | 14,505.50 | 28,085,779 |
| 2024-03-08 | 18,700.00 | 19,100.00 | 18,400.00 | 18,500.00 | 14,908.43 | 44,085,598 |
| 2024-03-07 | 16,100.00 | 18,900.00 | 16,100.00 | 18,700.00 | 15,069.60 | 68,922,405 |
| 2024-03-06 | 18,200.00 | 18,300.00 | 17,700.00 | 17,800.00 | 14,344.32 | 23,743,255 |
| 2024-03-05 | 16,800.00 | 18,200.00 | 16,800.00 | 18,200.00 | 14,666.67 | 19,835,241 |
| 2024-03-04 | 17,900.00 | 18,500.00 | 17,500.00 | 18,100.00 | 14,586.08 | 25,209,820 |
| 2024-03-01 | 17,800.00 | 18,200.00 | 17,700.00 | 18,000.00 | 14,505.50 | 37,948,157 |
| 2024-02-29 | 17,600.00 | 18,100.00 | 17,600.00 | 17,700.00 | 14,263.74 | 40,700,929 |
| 2024-02-28 | 17,400.00 | 18,000.00 | 17,400.00 | 17,600.00 | 14,183.15 | 16,738,632 |
| 2024-02-27 | 17,500.00 | 18,100.00 | 17,500.00 | 17,900.00 | 14,424.91 | 15,503,641 |
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.