SHS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	17,700.00	18,600.00	17,500.00	18,500.00	14,908.43	25,184,155
2023-08-29	17,300.00	17,800.00	17,200.00	17,700.00	14,263.74	27,575,248
2023-08-28	16,900.00	17,300.00	16,900.00	17,300.00	13,941.39	39,977,506
2023-08-25	17,000.00	17,300.00	16,700.00	16,900.00	13,619.05	25,285,028
2023-08-24	16,000.00	16,900.00	15,900.00	16,900.00	13,619.05	34,090,978
2023-08-23	16,400.00	16,700.00	16,000.00	16,000.00	12,893.77	18,984,073
2023-08-22	15,700.00	16,400.00	15,000.00	16,400.00	13,216.12	36,748,684
2023-08-21	15,100.00	16,000.00	14,900.00	15,600.00	12,571.43	28,075,011
2023-08-18	16,700.00	16,700.00	15,100.00	15,100.00	12,168.50	49,717,159
2023-08-17	16,700.00	17,400.00	16,600.00	16,700.00	13,457.88	28,518,784
2023-08-16	16,500.00	16,700.00	16,300.00	16,700.00	13,457.88	16,349,122
2023-08-15	16,800.00	17,000.00	16,500.00	16,600.00	13,377.29	13,026,595
2023-08-14	16,000.00	17,100.00	15,900.00	16,800.00	13,538.46	35,524,441
2023-08-11	15,400.00	16,000.00	15,200.00	16,000.00	12,893.77	18,563,267
2023-08-10	15,800.00	15,900.00	15,400.00	15,400.00	12,410.26	38,749,034
2023-08-09	16,100.00	16,300.00	15,800.00	15,800.00	12,732.60	20,628,573
2023-08-08	16,300.00	16,400.00	15,900.00	16,100.00	12,974.36	19,106,042
2023-08-07	15,600.00	16,300.00	15,600.00	16,100.00	12,974.36	27,937,864
2023-08-04	15,300.00	15,700.00	15,200.00	15,500.00	12,490.84	19,066,640
2023-08-03	15,200.00	15,500.00	15,100.00	15,300.00	12,329.67	16,466,404
2023-08-02	15,000.00	15,400.00	14,900.00	15,200.00	12,249.09	13,902,591
2023-08-01	15,700.00	15,700.00	15,000.00	15,000.00	12,087.91	18,800,098
2023-07-31	15,500.00	15,700.00	15,200.00	15,600.00	12,571.43	16,376,435
2023-07-28	15,200.00	15,500.00	15,100.00	15,500.00	12,490.84	23,806,286
2023-07-27	15,200.00	15,400.00	15,000.00	15,200.00	12,249.09	31,117,104
2023-07-26	15,100.00	15,300.00	14,900.00	15,200.00	12,249.09	13,780,744
2023-07-25	14,600.00	15,400.00	14,600.00	15,100.00	12,168.50	17,516,167
2023-07-24	14,700.00	15,200.00	14,700.00	15,200.00	12,249.09	25,817,108
2023-07-21	14,500.00	14,700.00	14,300.00	14,700.00	11,846.16	24,676,001
2023-07-20	14,500.00	14,600.00	14,200.00	14,400.00	11,604.40	15,070,450
2023-07-19	14,500.00	14,700.00	14,400.00	14,500.00	11,684.98	18,461,541
2023-07-18	14,700.00	14,800.00	14,400.00	14,500.00	11,684.98	14,321,911
2023-07-17	14,600.00	14,900.00	14,500.00	14,700.00	11,846.16	19,173,153
2023-07-14	14,500.00	14,600.00	14,100.00	14,600.00	11,765.57	26,978,619
2023-07-13	14,300.00	14,500.00	13,600.00	14,500.00	11,684.98	16,086,024
2023-07-12	14,200.00	14,500.00	14,200.00	14,300.00	11,523.81	18,450,210
2023-07-11	14,300.00	14,500.00	14,100.00	14,200.00	11,443.22	22,026,409
2023-07-10	13,700.00	14,400.00	13,700.00	14,300.00	11,523.81	40,338,711
2023-07-07	13,600.00	13,700.00	13,200.00	13,700.00	11,040.29	18,851,590
2023-07-06	13,600.00	13,800.00	13,200.00	13,600.00	10,959.71	29,176,552
2023-07-05	13,800.00	13,900.00	13,600.00	13,600.00	10,959.71	18,595,741
2023-07-04	13,400.00	13,800.00	13,300.00	13,700.00	11,040.29	31,857,757
2023-07-03	13,200.00	13,500.00	13,200.00	13,400.00	10,798.54	13,701,588
2023-06-30	11,700.00	13,400.00	11,700.00	13,200.00	10,637.36	18,038,975
2023-06-29	13,600.00	13,600.00	13,000.00	13,000.00	10,476.19	36,493,180
2023-06-28	13,800.00	13,900.00	13,500.00	13,500.00	10,879.12	25,095,243
2023-06-27	13,700.00	13,900.00	13,500.00	13,700.00	11,040.29	15,710,188
2023-06-26	13,800.00	13,800.00	13,200.00	13,700.00	11,040.29	43,045,230
2023-06-23	14,000.00	14,200.00	13,700.00	13,800.00	11,120.88	29,722,339
2023-06-22	14,000.00	14,100.00	13,800.00	13,900.00	11,201.47	26,822,704
2023-06-21	13,900.00	14,100.00	13,700.00	14,000.00	11,282.05	24,610,079
2023-06-20	13,500.00	13,800.00	13,400.00	13,800.00	11,120.88	22,357,047
2023-06-19	13,500.00	13,800.00	13,300.00	13,500.00	10,879.12	29,270,348
2023-06-16	13,400.00	14,200.00	13,400.00	13,500.00	10,879.12	63,936,914
2023-06-15	13,200.00	13,500.00	13,100.00	13,400.00	10,798.54	18,689,668
2023-06-14	13,600.00	13,600.00	13,300.00	13,300.00	10,717.95	27,817,721
2023-06-13	13,000.00	13,600.00	13,000.00	13,500.00	10,879.12	42,723,149
2023-06-12	12,700.00	13,000.00	12,500.00	13,000.00	10,476.19	50,052,071
2023-06-09	12,300.00	12,700.00	12,200.00	12,700.00	10,234.43	31,543,619
2023-06-08	12,700.00	12,800.00	12,300.00	12,300.00	9,912.09	35,653,736

← NewerPage 14 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.