SHS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	17,000.00	17,800.00	16,700.00	17,800.00	14,344.32	42,018,260
2023-11-23	18,400.00	18,600.00	17,000.00	17,000.00	13,699.64	35,257,229
2023-11-22	18,000.00	18,400.00	17,900.00	18,400.00	14,827.84	37,931,008
2023-11-21	18,000.00	18,400.00	17,900.00	18,000.00	14,505.50	30,053,471
2023-11-20	17,200.00	18,300.00	16,300.00	18,000.00	14,505.50	35,349,365
2023-11-17	18,100.00	18,400.00	17,300.00	17,400.00	14,021.98	59,118,459
2023-11-16	17,500.00	18,100.00	17,500.00	18,100.00	14,586.08	35,567,891
2023-11-15	15,900.00	18,700.00	15,900.00	17,700.00	14,263.74	37,603,419
2023-11-14	17,600.00	18,400.00	17,400.00	17,600.00	14,183.15	37,088,426
2023-11-13	17,400.00	17,700.00	17,000.00	17,500.00	14,102.57	37,290,753
2023-11-10	17,300.00	17,900.00	17,000.00	17,400.00	14,021.98	39,461,594
2023-11-09	17,600.00	18,100.00	17,300.00	17,300.00	13,941.39	40,204,755
2023-11-08	14,600.00	17,400.00	14,600.00	17,400.00	14,021.98	47,743,902
2023-11-07	14,400.00	16,500.00	14,400.00	15,900.00	12,813.19	44,637,511
2023-11-06	15,300.00	16,000.00	14,200.00	16,000.00	12,893.77	37,272,572
2023-11-03	15,500.00	15,700.00	14,900.00	15,300.00	12,329.67	32,328,602
2023-11-02	14,300.00	15,500.00	14,000.00	15,400.00	12,410.26	48,993,093
2023-11-01	12,700.00	14,100.00	12,200.00	14,100.00	11,362.64	52,104,585
2023-10-31	14,000.00	14,100.00	12,800.00	12,900.00	10,395.61	38,028,561
2023-10-30	15,100.00	15,100.00	13,800.00	13,800.00	11,120.88	30,288,377
2023-10-27	14,100.00	15,300.00	14,100.00	15,100.00	12,168.50	28,164,704
2023-10-26	16,000.00	16,200.00	14,600.00	14,700.00	11,846.16	69,455,716
2023-10-25	16,500.00	17,000.00	16,100.00	16,200.00	13,054.95	36,477,083
2023-10-24	14,700.00	16,700.00	14,700.00	16,500.00	13,296.70	21,259,434
2023-10-23	16,800.00	16,800.00	16,100.00	16,300.00	13,135.53	19,419,166
2023-10-20	15,800.00	16,700.00	15,100.00	16,700.00	13,457.88	31,973,697
2023-10-19	16,500.00	16,700.00	15,800.00	15,800.00	12,732.60	25,893,635
2023-10-18	16,300.00	17,000.00	15,300.00	16,500.00	13,296.70	42,086,765
2023-10-17	17,700.00	18,000.00	16,200.00	16,200.00	13,054.95	30,382,392
2023-10-16	18,200.00	18,300.00	17,600.00	17,700.00	14,263.74	29,317,317
2023-10-13	18,000.00	18,400.00	17,600.00	18,200.00	14,666.67	24,625,951
2023-10-12	18,200.00	18,500.00	17,600.00	18,100.00	14,586.08	27,102,591
2023-10-11	17,400.00	18,300.00	17,200.00	18,200.00	14,666.67	32,885,565
2023-10-10	17,600.00	18,100.00	17,300.00	17,300.00	13,941.39	26,962,933
2023-10-09	17,300.00	17,800.00	17,100.00	17,600.00	14,183.15	25,734,840
2023-10-06	16,500.00	17,400.00	16,200.00	17,300.00	13,941.39	26,585,908
2023-10-05	17,000.00	17,300.00	16,500.00	16,600.00	13,377.29	20,693,879
2023-10-04	15,700.00	17,300.00	15,100.00	16,900.00	13,619.05	37,370,348
2023-10-03	17,400.00	17,400.00	15,900.00	15,900.00	12,813.19	44,372,535
2023-10-02	17,200.00	17,700.00	17,200.00	17,400.00	14,021.98	17,676,734
2023-09-29	17,500.00	17,900.00	17,100.00	17,200.00	13,860.81	23,999,908
2023-09-28	17,900.00	17,900.00	16,800.00	17,400.00	14,021.98	27,257,194
2023-09-27	16,500.00	17,700.00	16,300.00	17,700.00	14,263.74	34,855,224
2023-09-26	15,500.00	17,500.00	15,500.00	16,400.00	13,216.12	42,877,072
2023-09-25	17,500.00	18,000.00	16,100.00	16,100.00	12,974.36	42,561,716
2023-09-22	19,000.00	19,200.00	17,400.00	17,800.00	14,344.32	58,378,228
2023-09-21	20,200.00	20,400.00	19,100.00	19,200.00	15,472.53	35,178,184
2023-09-20	19,700.00	20,300.00	19,600.00	20,200.00	16,278.39	15,936,930
2023-09-19	19,500.00	19,800.00	18,900.00	19,600.00	15,794.87	22,043,459
2023-09-18	19,600.00	20,000.00	19,100.00	19,500.00	15,714.29	20,864,424
2023-09-15	19,600.00	19,900.00	19,300.00	19,600.00	15,794.87	17,548,166
2023-09-14	20,400.00	20,400.00	19,400.00	19,600.00	15,794.87	29,423,237
2023-09-13	20,500.00	20,700.00	19,800.00	20,300.00	16,358.98	20,838,804
2023-09-12	18,600.00	20,500.00	18,600.00	20,500.00	16,520.15	30,038,874
2023-09-11	19,000.00	19,500.00	18,700.00	18,800.00	15,150.18	24,610,496
2023-09-08	19,000.00	19,100.00	18,800.00	18,800.00	15,150.18	13,205,114
2023-09-07	19,100.00	19,300.00	18,900.00	18,900.00	15,230.77	14,834,071
2023-09-06	18,300.00	19,400.00	18,200.00	19,100.00	15,391.94	28,034,004
2023-09-05	18,800.00	18,800.00	17,800.00	18,400.00	14,827.84	19,986,712
2023-08-31	18,500.00	18,700.00	18,400.00	18,600.00	14,989.01	18,208,453

← NewerPage 13 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.