SHS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	17,200.00	17,800.00	16,800.00	17,800.00	14,344.32	22,484,185
2024-02-23	16,700.00	17,800.00	16,100.00	17,300.00	13,941.39	28,385,750
2024-02-22	17,900.00	18,100.00	17,700.00	17,700.00	14,263.74	12,957,020
2024-02-21	18,100.00	18,200.00	17,800.00	17,900.00	14,424.91	20,427,417
2024-02-20	16,600.00	18,300.00	16,600.00	18,000.00	14,505.50	25,882,547
2024-02-19	17,900.00	18,000.00	17,600.00	17,900.00	14,424.91	16,466,877
2024-02-16	17,700.00	18,100.00	16,500.00	17,900.00	14,424.91	12,980,780
2024-02-15	17,700.00	18,000.00	17,600.00	17,900.00	14,424.91	12,322,210
2024-02-07	17,500.00	17,800.00	17,400.00	17,600.00	14,183.15	19,593,529
2024-02-06	16,300.00	18,400.00	16,300.00	17,500.00	14,102.57	44,082,354
2024-02-05	18,300.00	18,500.00	18,000.00	18,100.00	14,586.08	29,781,122
2024-02-02	18,300.00	18,600.00	18,200.00	18,300.00	14,747.25	22,875,895
2024-02-01	18,400.00	18,500.00	18,200.00	18,300.00	14,747.25	8,969,066
2024-01-31	18,400.00	18,900.00	18,200.00	18,300.00	14,747.25	35,434,572
2024-01-30	18,200.00	18,400.00	18,200.00	18,400.00	14,827.84	6,578,730
2024-01-29	18,400.00	18,500.00	18,200.00	18,300.00	14,747.25	8,764,426
2024-01-26	18,500.00	18,600.00	18,300.00	18,400.00	14,827.84	9,687,346
2024-01-25	18,400.00	18,500.00	18,300.00	18,400.00	14,827.84	6,600,048
2024-01-24	16,600.00	18,700.00	16,600.00	18,400.00	14,827.84	15,571,368
2024-01-23	18,500.00	18,600.00	18,300.00	18,400.00	14,827.84	19,673,300
2024-01-22	18,500.00	18,900.00	18,400.00	18,600.00	14,989.01	21,024,079
2024-01-19	18,600.00	18,900.00	18,400.00	18,400.00	14,827.84	14,025,065
2024-01-18	18,600.00	18,800.00	18,500.00	18,600.00	14,989.01	11,780,779
2024-01-17	18,200.00	19,100.00	18,100.00	18,600.00	14,989.01	28,092,171
2024-01-16	18,100.00	18,400.00	17,900.00	18,400.00	14,827.84	17,196,683
2024-01-15	18,500.00	18,600.00	18,100.00	18,100.00	14,586.08	16,144,148
2024-01-12	18,500.00	18,700.00	18,200.00	18,400.00	14,827.84	22,766,808
2024-01-11	18,400.00	18,900.00	18,300.00	18,600.00	14,989.01	22,119,380
2024-01-10	18,800.00	18,800.00	18,300.00	18,400.00	14,827.84	31,078,914
2024-01-09	18,900.00	19,000.00	18,700.00	18,700.00	15,069.60	15,899,211
2024-01-08	18,700.00	19,100.00	18,700.00	18,800.00	15,150.18	20,911,967
2024-01-05	18,900.00	18,900.00	18,600.00	18,700.00	15,069.60	13,643,970
2024-01-04	18,800.00	19,200.00	18,700.00	18,700.00	15,069.60	33,046,472
2024-01-03	18,500.00	18,700.00	18,400.00	18,700.00	15,069.60	11,577,081
2024-01-02	18,600.00	19,100.00	18,400.00	18,500.00	14,908.43	18,946,716
2023-12-29	17,000.00	19,000.00	17,000.00	18,900.00	15,230.77	15,600,859
2023-12-28	18,900.00	19,000.00	18,700.00	18,800.00	15,150.18	12,914,868
2023-12-27	18,800.00	19,100.00	18,700.00	18,800.00	15,150.18	16,419,005
2023-12-26	16,800.00	18,900.00	16,800.00	18,700.00	15,069.60	14,747,314
2023-12-25	18,600.00	18,800.00	18,300.00	18,600.00	14,989.01	12,445,135
2023-12-22	18,600.00	19,100.00	18,300.00	18,500.00	14,908.43	35,169,087
2023-12-21	18,800.00	18,800.00	18,500.00	18,800.00	15,150.18	10,336,328
2023-12-20	18,600.00	19,000.00	18,600.00	18,800.00	15,150.18	13,731,519
2023-12-19	18,300.00	18,800.00	18,200.00	18,800.00	15,150.18	30,958,848
2023-12-18	18,300.00	18,600.00	18,200.00	18,300.00	14,747.25	12,397,780
2023-12-15	18,200.00	18,700.00	18,100.00	18,500.00	14,908.43	19,495,629
2023-12-14	18,300.00	18,600.00	18,100.00	18,200.00	14,666.67	20,192,687
2023-12-13	18,600.00	18,900.00	18,000.00	18,200.00	14,666.67	22,550,679
2023-12-12	18,500.00	18,900.00	16,900.00	18,600.00	14,989.01	11,188,022
2023-12-11	18,500.00	18,900.00	18,200.00	18,700.00	15,069.60	23,620,154
2023-12-08	18,900.00	19,100.00	18,400.00	18,500.00	14,908.43	21,144,406
2023-12-07	19,700.00	19,800.00	18,400.00	18,900.00	15,230.77	71,975,567
2023-12-06	19,400.00	19,700.00	19,200.00	19,700.00	15,875.46	19,442,971
2023-12-05	18,800.00	19,700.00	18,800.00	19,400.00	15,633.70	22,915,198
2023-12-04	18,500.00	19,900.00	18,500.00	19,500.00	15,714.29	48,987,880
2023-12-01	18,200.00	18,600.00	17,900.00	18,400.00	14,827.84	27,032,046
2023-11-30	18,100.00	18,600.00	18,000.00	18,100.00	14,586.08	44,040,249
2023-11-29	17,600.00	18,200.00	17,600.00	18,100.00	14,586.08	26,172,397
2023-11-28	16,500.00	17,800.00	16,500.00	17,600.00	14,183.15	21,864,797
2023-11-27	17,800.00	18,000.00	17,300.00	17,400.00	14,021.98	13,917,914

← NewerPage 12 of 21 · 1,250 trading daysOlder →

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.