SHS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 8,700.00 | 8,800.00 | 8,500.00 | 8,700.00 | 7,010.99 | 14,461,666 |
| 2023-03-09 | 7,900.00 | 8,800.00 | 7,900.00 | 8,700.00 | 7,010.99 | 12,625,689 |
| 2023-03-08 | 8,400.00 | 8,800.00 | 8,300.00 | 8,700.00 | 7,010.99 | 16,519,644 |
| 2023-03-07 | 7,500.00 | 8,500.00 | 7,500.00 | 8,500.00 | 6,849.82 | 7,761,286 |
| 2023-03-06 | 8,200.00 | 8,600.00 | 8,200.00 | 8,300.00 | 6,688.65 | 9,843,741 |
| 2023-03-03 | 8,400.00 | 8,500.00 | 8,100.00 | 8,100.00 | 6,527.47 | 6,625,838 |
| 2023-03-02 | 8,500.00 | 8,600.00 | 8,300.00 | 8,300.00 | 6,688.65 | 4,145,851 |
| 2023-03-01 | 8,100.00 | 8,500.00 | 8,000.00 | 8,500.00 | 6,849.82 | 8,458,829 |
| 2023-02-28 | 8,100.00 | 8,300.00 | 8,100.00 | 8,100.00 | 6,527.47 | 6,137,302 |
| 2023-02-27 | 8,300.00 | 8,400.00 | 8,000.00 | 8,100.00 | 6,527.47 | 12,659,239 |
| 2023-02-24 | 8,600.00 | 8,700.00 | 8,300.00 | 8,300.00 | 6,688.65 | 6,509,898 |
| 2023-02-23 | 8,500.00 | 8,600.00 | 8,200.00 | 8,600.00 | 6,930.40 | 13,745,181 |
| 2023-02-22 | 8,900.00 | 8,900.00 | 8,500.00 | 8,500.00 | 6,849.82 | 17,676,382 |
| 2023-02-21 | 9,100.00 | 9,300.00 | 8,900.00 | 8,900.00 | 7,172.16 | 11,621,620 |
| 2023-02-20 | 8,500.00 | 9,100.00 | 8,400.00 | 9,100.00 | 7,333.33 | 17,649,586 |
| 2023-02-17 | 8,600.00 | 8,700.00 | 8,400.00 | 8,400.00 | 6,769.23 | 7,239,466 |
| 2023-02-16 | 8,500.00 | 8,600.00 | 8,300.00 | 8,600.00 | 6,930.40 | 8,775,860 |
| 2023-02-15 | 8,100.00 | 8,500.00 | 8,000.00 | 8,400.00 | 6,769.23 | 11,184,876 |
| 2023-02-14 | 8,000.00 | 8,300.00 | 8,000.00 | 8,100.00 | 6,527.47 | 6,448,359 |
| 2023-02-13 | 8,500.00 | 8,500.00 | 7,800.00 | 8,000.00 | 6,446.89 | 21,108,426 |
| 2023-02-10 | 8,600.00 | 8,700.00 | 8,400.00 | 8,500.00 | 6,849.82 | 9,058,339 |
| 2023-02-09 | 8,800.00 | 8,800.00 | 8,600.00 | 8,600.00 | 6,930.40 | 6,715,862 |
| 2023-02-08 | 8,600.00 | 8,900.00 | 8,400.00 | 8,700.00 | 7,010.99 | 16,229,035 |
| 2023-02-07 | 9,000.00 | 9,200.00 | 8,600.00 | 8,600.00 | 6,930.40 | 16,701,793 |
| 2023-02-06 | 9,000.00 | 9,100.00 | 8,800.00 | 9,000.00 | 7,252.75 | 11,394,789 |
| 2023-02-03 | 9,200.00 | 9,300.00 | 8,800.00 | 9,000.00 | 7,252.75 | 13,750,945 |
| 2023-02-02 | 9,300.00 | 9,500.00 | 9,000.00 | 9,100.00 | 7,333.33 | 24,223,592 |
| 2023-02-01 | 10,200.00 | 10,300.00 | 9,100.00 | 9,300.00 | 7,494.51 | 37,690,186 |
| 2023-01-31 | 9,800.00 | 10,000.00 | 9,600.00 | 10,000.00 | 8,058.61 | 20,830,818 |
| 2023-01-30 | 9,500.00 | 10,200.00 | 9,500.00 | 9,700.00 | 7,816.85 | 27,781,300 |
| 2023-01-27 | 9,900.00 | 10,200.00 | 9,600.00 | 9,700.00 | 7,816.85 | 18,490,272 |
| 2023-01-19 | 9,600.00 | 10,000.00 | 9,400.00 | 9,900.00 | 7,978.02 | 20,319,484 |
| 2023-01-18 | 9,600.00 | 9,700.00 | 9,400.00 | 9,500.00 | 7,655.68 | 17,661,972 |
| 2023-01-17 | 9,100.00 | 9,600.00 | 9,100.00 | 9,600.00 | 7,736.26 | 24,367,396 |
| 2023-01-16 | 9,100.00 | 9,300.00 | 8,900.00 | 9,100.00 | 7,333.33 | 10,594,151 |
| 2023-01-13 | 9,000.00 | 9,400.00 | 9,000.00 | 9,100.00 | 7,333.33 | 20,976,405 |
| 2023-01-12 | 9,100.00 | 9,200.00 | 8,800.00 | 9,000.00 | 7,252.75 | 9,554,623 |
| 2023-01-11 | 8,900.00 | 9,400.00 | 8,900.00 | 9,100.00 | 7,333.33 | 18,331,442 |
| 2023-01-10 | 8,900.00 | 9,100.00 | 8,600.00 | 8,900.00 | 7,172.16 | 11,484,461 |
| 2023-01-09 | 8,900.00 | 9,200.00 | 8,800.00 | 8,900.00 | 7,172.16 | 8,468,372 |
| 2023-01-06 | 8,100.00 | 9,300.00 | 8,100.00 | 8,900.00 | 7,172.16 | 17,614,903 |
| 2023-01-05 | 9,000.00 | 9,200.00 | 8,800.00 | 9,000.00 | 7,252.75 | 13,113,792 |
| 2023-01-04 | 9,200.00 | 9,500.00 | 9,000.00 | 9,000.00 | 7,252.75 | 14,804,602 |
| 2023-01-03 | 8,200.00 | 9,200.00 | 8,200.00 | 9,200.00 | 7,413.92 | 26,102,603 |
| 2022-12-30 | 8,500.00 | 8,700.00 | 8,400.00 | 8,400.00 | 6,769.23 | 7,777,391 |
| 2022-12-29 | 8,700.00 | 8,800.00 | 8,400.00 | 8,500.00 | 6,849.82 | 8,828,211 |
| 2022-12-28 | 8,800.00 | 9,000.00 | 8,600.00 | 8,700.00 | 7,010.99 | 10,943,043 |
| 2022-12-27 | 7,900.00 | 8,800.00 | 7,700.00 | 8,800.00 | 7,091.58 | 18,360,330 |
| 2022-12-26 | 8,800.00 | 8,900.00 | 8,000.00 | 8,000.00 | 6,446.89 | 29,415,020 |
| 2022-12-23 | 8,900.00 | 9,000.00 | 8,700.00 | 8,800.00 | 7,091.58 | 12,859,714 |
| 2022-12-22 | 8,200.00 | 9,400.00 | 8,200.00 | 8,900.00 | 7,172.16 | 18,629,115 |
| 2022-12-21 | 9,400.00 | 9,700.00 | 8,700.00 | 9,100.00 | 7,333.33 | 24,461,611 |
| 2022-12-20 | 8,900.00 | 9,900.00 | 8,900.00 | 9,500.00 | 7,655.68 | 40,401,729 |
| 2022-12-19 | 9,600.00 | 10,600.00 | 9,600.00 | 9,800.00 | 7,897.44 | 35,269,153 |
| 2022-12-16 | 9,400.00 | 10,000.00 | 9,200.00 | 9,900.00 | 7,978.02 | 38,580,691 |
| 2022-12-15 | 9,400.00 | 9,700.00 | 9,200.00 | 9,500.00 | 7,655.68 | 19,360,988 |
| 2022-12-14 | 9,300.00 | 10,000.00 | 9,300.00 | 9,400.00 | 7,575.09 | 25,065,874 |
| 2022-12-13 | 8,600.00 | 9,400.00 | 8,500.00 | 9,400.00 | 7,575.09 | 27,952,185 |
| 2022-12-12 | 9,300.00 | 9,900.00 | 8,600.00 | 8,600.00 | 6,930.40 | 40,369,644 |
| 2022-12-09 | 9,500.00 | 9,700.00 | 9,100.00 | 9,300.00 | 7,494.51 | 35,195,212 |
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.