SHS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 12,800.00 | 12,900.00 | 12,500.00 | 12,700.00 | 10,234.43 | 19,312,698 |
| 2023-06-06 | 11,900.00 | 12,700.00 | 11,800.00 | 12,700.00 | 10,234.43 | 63,284,481 |
| 2023-06-05 | 12,000.00 | 12,300.00 | 11,800.00 | 12,000.00 | 9,670.33 | 22,157,805 |
| 2023-06-02 | 11,800.00 | 12,200.00 | 11,800.00 | 12,000.00 | 9,670.33 | 25,047,537 |
| 2023-06-01 | 11,700.00 | 12,000.00 | 11,500.00 | 11,800.00 | 9,509.16 | 23,058,561 |
| 2023-05-31 | 11,800.00 | 11,900.00 | 11,400.00 | 11,600.00 | 9,347.99 | 24,622,211 |
| 2023-05-30 | 11,800.00 | 11,900.00 | 11,600.00 | 11,800.00 | 9,509.16 | 35,793,634 |
| 2023-05-29 | 11,100.00 | 11,800.00 | 11,100.00 | 11,800.00 | 9,509.16 | 35,434,660 |
| 2023-05-26 | 11,000.00 | 11,200.00 | 10,900.00 | 11,100.00 | 8,945.06 | 10,892,954 |
| 2023-05-25 | 11,200.00 | 11,200.00 | 10,900.00 | 11,000.00 | 8,864.47 | 25,124,273 |
| 2023-05-24 | 11,100.00 | 11,400.00 | 11,100.00 | 11,100.00 | 8,945.06 | 16,035,292 |
| 2023-05-23 | 11,100.00 | 11,400.00 | 11,000.00 | 11,100.00 | 8,945.06 | 27,278,403 |
| 2023-05-22 | 11,100.00 | 11,200.00 | 11,000.00 | 11,100.00 | 8,945.06 | 14,569,829 |
| 2023-05-19 | 10,800.00 | 11,100.00 | 10,800.00 | 11,000.00 | 8,864.47 | 15,258,000 |
| 2023-05-18 | 10,800.00 | 11,200.00 | 10,600.00 | 10,800.00 | 8,703.30 | 28,370,185 |
| 2023-05-17 | 11,000.00 | 11,100.00 | 10,700.00 | 10,700.00 | 8,622.71 | 31,102,112 |
| 2023-05-16 | 10,900.00 | 11,100.00 | 10,800.00 | 11,000.00 | 8,864.47 | 18,479,854 |
| 2023-05-15 | 11,400.00 | 11,600.00 | 10,900.00 | 10,900.00 | 8,783.88 | 22,229,767 |
| 2023-05-12 | 10,900.00 | 11,400.00 | 10,700.00 | 11,300.00 | 9,106.23 | 27,126,173 |
| 2023-05-11 | 11,200.00 | 11,200.00 | 11,000.00 | 11,000.00 | 8,864.47 | 26,606,412 |
| 2023-05-10 | 10,800.00 | 11,300.00 | 10,700.00 | 11,100.00 | 8,945.06 | 45,500,580 |
| 2023-05-09 | 10,900.00 | 10,900.00 | 10,600.00 | 10,800.00 | 8,703.30 | 13,605,646 |
| 2023-05-08 | 10,200.00 | 10,800.00 | 10,200.00 | 10,800.00 | 8,703.30 | 42,318,668 |
| 2023-05-05 | 10,300.00 | 10,400.00 | 10,100.00 | 10,200.00 | 8,219.78 | 14,807,242 |
| 2023-05-04 | 10,100.00 | 10,400.00 | 10,000.00 | 10,200.00 | 8,219.78 | 19,110,397 |
| 2023-04-28 | 10,000.00 | 10,200.00 | 9,800.00 | 10,100.00 | 8,139.20 | 16,456,009 |
| 2023-04-27 | 10,000.00 | 10,000.00 | 9,800.00 | 9,900.00 | 7,978.02 | 9,254,124 |
| 2023-04-26 | 9,800.00 | 9,900.00 | 9,600.00 | 9,900.00 | 7,978.02 | 18,617,079 |
| 2023-04-25 | 10,200.00 | 10,300.00 | 9,800.00 | 9,800.00 | 7,897.44 | 27,285,750 |
| 2023-04-24 | 10,200.00 | 10,400.00 | 10,100.00 | 10,200.00 | 8,219.78 | 13,549,106 |
| 2023-04-21 | 10,200.00 | 10,600.00 | 10,100.00 | 10,200.00 | 8,219.78 | 29,585,432 |
| 2023-04-20 | 10,200.00 | 10,200.00 | 10,000.00 | 10,200.00 | 8,219.78 | 12,371,204 |
| 2023-04-19 | 10,500.00 | 10,500.00 | 10,100.00 | 10,100.00 | 8,139.20 | 18,054,266 |
| 2023-04-18 | 10,000.00 | 10,400.00 | 10,000.00 | 10,400.00 | 8,380.95 | 47,129,418 |
| 2023-04-17 | 10,100.00 | 10,200.00 | 10,000.00 | 10,100.00 | 8,139.20 | 18,798,998 |
| 2023-04-14 | 10,300.00 | 10,600.00 | 10,100.00 | 10,100.00 | 8,139.20 | 38,575,698 |
| 2023-04-13 | 10,600.00 | 10,600.00 | 10,300.00 | 10,300.00 | 8,300.37 | 23,763,616 |
| 2023-04-12 | 10,600.00 | 11,000.00 | 10,400.00 | 10,500.00 | 8,461.54 | 39,427,614 |
| 2023-04-11 | 10,400.00 | 10,600.00 | 10,100.00 | 10,600.00 | 8,542.13 | 33,449,072 |
| 2023-04-10 | 9,600.00 | 10,400.00 | 9,500.00 | 10,400.00 | 8,380.95 | 76,939,725 |
| 2023-04-07 | 9,300.00 | 9,600.00 | 9,200.00 | 9,500.00 | 7,655.68 | 29,383,077 |
| 2023-04-06 | 10,000.00 | 10,000.00 | 9,300.00 | 9,300.00 | 7,494.51 | 33,251,304 |
| 2023-04-05 | 9,600.00 | 9,700.00 | 9,500.00 | 9,700.00 | 7,816.85 | 19,655,524 |
| 2023-04-04 | 9,600.00 | 9,700.00 | 9,400.00 | 9,600.00 | 7,736.26 | 27,322,227 |
| 2023-04-03 | 9,400.00 | 9,700.00 | 9,300.00 | 9,500.00 | 7,655.68 | 24,747,654 |
| 2023-03-31 | 9,000.00 | 9,300.00 | 8,900.00 | 9,200.00 | 7,413.92 | 30,086,944 |
| 2023-03-30 | 9,000.00 | 9,300.00 | 8,900.00 | 9,000.00 | 7,252.75 | 25,818,549 |
| 2023-03-29 | 8,900.00 | 9,000.00 | 8,700.00 | 8,900.00 | 7,172.16 | 16,858,389 |
| 2023-03-28 | 9,100.00 | 9,200.00 | 8,800.00 | 8,900.00 | 7,172.16 | 18,878,935 |
| 2023-03-27 | 9,000.00 | 9,200.00 | 8,800.00 | 9,100.00 | 7,333.33 | 25,156,371 |
| 2023-03-24 | 8,800.00 | 9,100.00 | 8,800.00 | 8,900.00 | 7,172.16 | 22,951,476 |
| 2023-03-23 | 8,500.00 | 8,800.00 | 8,400.00 | 8,800.00 | 7,091.58 | 13,580,852 |
| 2023-03-22 | 8,600.00 | 8,700.00 | 8,500.00 | 8,500.00 | 6,849.82 | 6,566,334 |
| 2023-03-21 | 8,100.00 | 8,600.00 | 8,100.00 | 8,500.00 | 6,849.82 | 8,977,864 |
| 2023-03-20 | 8,700.00 | 8,800.00 | 8,400.00 | 8,400.00 | 6,769.23 | 13,011,701 |
| 2023-03-17 | 8,700.00 | 9,000.00 | 8,600.00 | 8,800.00 | 7,091.58 | 12,367,376 |
| 2023-03-16 | 8,900.00 | 9,100.00 | 8,600.00 | 8,700.00 | 7,010.99 | 13,464,934 |
| 2023-03-15 | 8,300.00 | 9,000.00 | 8,300.00 | 9,000.00 | 7,252.75 | 32,654,498 |
| 2023-03-14 | 8,600.00 | 8,600.00 | 8,100.00 | 8,200.00 | 6,608.06 | 16,311,634 |
| 2023-03-13 | 8,500.00 | 8,700.00 | 8,400.00 | 8,500.00 | 6,849.82 | 9,599,090 |
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.