SHS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 8,400.00 | 9,400.00 | 8,300.00 | 9,400.00 | 7,575.09 | 37,092,753 |
| 2022-12-07 | 9,000.00 | 9,300.00 | 8,400.00 | 8,600.00 | 6,930.40 | 27,418,300 |
| 2022-12-06 | 10,000.00 | 10,100.00 | 9,000.00 | 9,000.00 | 7,252.75 | 54,646,917 |
| 2022-12-05 | 9,900.00 | 10,200.00 | 9,600.00 | 9,900.00 | 7,978.02 | 41,117,373 |
| 2022-12-02 | 8,500.00 | 9,300.00 | 8,200.00 | 9,300.00 | 7,494.51 | 37,837,830 |
| 2022-12-01 | 8,900.00 | 9,300.00 | 8,300.00 | 8,500.00 | 6,849.82 | 36,196,936 |
| 2022-11-30 | 8,300.00 | 9,000.00 | 8,300.00 | 8,800.00 | 7,091.58 | 27,780,564 |
| 2022-11-29 | 8,600.00 | 9,200.00 | 8,200.00 | 8,800.00 | 7,091.58 | 28,086,869 |
| 2022-11-28 | 8,100.00 | 8,500.00 | 7,400.00 | 8,500.00 | 6,849.82 | 26,886,395 |
| 2022-11-25 | 6,800.00 | 7,800.00 | 6,800.00 | 7,800.00 | 6,285.71 | 18,097,495 |
| 2022-11-24 | 6,700.00 | 7,100.00 | 6,500.00 | 7,100.00 | 5,721.61 | 12,248,004 |
| 2022-11-23 | 7,300.00 | 7,300.00 | 6,800.00 | 6,800.00 | 5,479.85 | 9,953,661 |
| 2022-11-22 | 7,200.00 | 7,800.00 | 7,000.00 | 7,200.00 | 5,802.20 | 21,215,511 |
| 2022-11-21 | 6,700.00 | 7,300.00 | 6,700.00 | 7,200.00 | 5,802.20 | 11,021,240 |
| 2022-11-18 | 6,300.00 | 7,000.00 | 6,000.00 | 7,000.00 | 5,641.03 | 25,938,471 |
| 2022-11-17 | 5,900.00 | 6,400.00 | 5,600.00 | 6,400.00 | 5,157.51 | 17,336,834 |
| 2022-11-16 | 5,300.00 | 5,900.00 | 4,900.00 | 5,900.00 | 4,754.58 | 16,417,443 |
| 2022-11-15 | 5,900.00 | 6,100.00 | 5,400.00 | 5,400.00 | 4,351.65 | 13,074,412 |
| 2022-11-14 | 6,200.00 | 6,600.00 | 5,800.00 | 6,000.00 | 4,835.17 | 13,978,810 |
| 2022-11-11 | 6,200.00 | 7,200.00 | 6,200.00 | 6,400.00 | 5,157.51 | 12,866,732 |
| 2022-11-10 | 7,300.00 | 7,500.00 | 6,800.00 | 6,800.00 | 5,479.85 | 13,877,885 |
| 2022-11-09 | 7,500.00 | 7,800.00 | 7,400.00 | 7,500.00 | 6,043.96 | 8,534,821 |
| 2022-11-08 | 7,200.00 | 7,600.00 | 6,900.00 | 7,500.00 | 6,043.96 | 12,245,265 |
| 2022-11-07 | 7,200.00 | 8,000.00 | 7,200.00 | 7,200.00 | 5,802.20 | 16,383,145 |
| 2022-11-04 | 8,200.00 | 8,300.00 | 7,700.00 | 7,900.00 | 6,366.30 | 18,573,554 |
| 2022-11-03 | 8,200.00 | 8,400.00 | 8,000.00 | 8,200.00 | 6,608.06 | 11,521,080 |
| 2022-11-02 | 8,200.00 | 8,500.00 | 8,100.00 | 8,200.00 | 6,608.06 | 11,361,943 |
| 2022-11-01 | 7,700.00 | 8,400.00 | 7,700.00 | 8,200.00 | 6,608.06 | 20,014,850 |
| 2022-10-31 | 7,700.00 | 8,000.00 | 7,200.00 | 7,700.00 | 6,205.13 | 13,231,987 |
| 2022-10-28 | 7,900.00 | 8,100.00 | 7,700.00 | 7,700.00 | 6,205.13 | 9,071,374 |
| 2022-10-27 | 6,300.00 | 7,700.00 | 6,300.00 | 7,700.00 | 6,205.13 | 13,686,617 |
| 2022-10-26 | 7,000.00 | 7,400.00 | 6,900.00 | 7,000.00 | 5,641.03 | 4,155,371 |
| 2022-10-25 | 6,700.00 | 7,500.00 | 6,400.00 | 7,100.00 | 5,721.61 | 14,615,699 |
| 2022-10-24 | 6,900.00 | 7,900.00 | 6,900.00 | 6,900.00 | 5,560.44 | 23,451,921 |
| 2022-10-21 | 8,300.00 | 8,400.00 | 7,600.00 | 7,600.00 | 6,124.54 | 18,049,105 |
| 2022-10-20 | 8,500.00 | 8,500.00 | 8,300.00 | 8,400.00 | 6,769.23 | 4,165,102 |
| 2022-10-19 | 8,700.00 | 8,800.00 | 8,500.00 | 8,500.00 | 6,849.82 | 5,814,234 |
| 2022-10-18 | 8,600.00 | 8,900.00 | 8,500.00 | 8,600.00 | 6,930.40 | 9,492,367 |
| 2022-10-17 | 8,800.00 | 8,800.00 | 8,300.00 | 8,500.00 | 6,849.82 | 7,284,684 |
| 2022-10-14 | 8,500.00 | 9,100.00 | 8,500.00 | 8,800.00 | 7,091.58 | 15,484,127 |
| 2022-10-13 | 8,400.00 | 8,600.00 | 8,200.00 | 8,400.00 | 6,769.23 | 8,652,697 |
| 2022-10-12 | 7,700.00 | 8,500.00 | 7,600.00 | 8,300.00 | 6,688.65 | 10,212,986 |
| 2022-10-11 | 8,400.00 | 8,700.00 | 7,800.00 | 7,800.00 | 6,285.71 | 13,540,284 |
| 2022-10-10 | 8,300.00 | 8,900.00 | 7,900.00 | 8,600.00 | 6,930.40 | 11,088,604 |
| 2022-10-07 | 8,500.00 | 8,700.00 | 8,000.00 | 8,400.00 | 6,769.23 | 13,919,696 |
| 2022-10-06 | 9,300.00 | 9,600.00 | 8,600.00 | 8,700.00 | 7,010.99 | 8,565,423 |
| 2022-10-05 | 9,200.00 | 9,700.00 | 9,100.00 | 9,400.00 | 7,575.09 | 6,668,314 |
| 2022-10-04 | 9,400.00 | 9,900.00 | 9,100.00 | 9,100.00 | 7,333.33 | 9,750,737 |
| 2022-10-03 | 9,500.00 | 10,500.00 | 9,500.00 | 9,500.00 | 7,655.68 | 11,729,530 |
| 2022-09-30 | 10,100.00 | 10,500.00 | 9,700.00 | 10,500.00 | 8,461.54 | 13,065,568 |
| 2022-09-29 | 10,600.00 | 10,700.00 | 10,300.00 | 10,300.00 | 8,300.37 | 8,752,141 |
| 2022-09-28 | 10,300.00 | 10,700.00 | 10,100.00 | 10,400.00 | 8,380.95 | 14,299,042 |
| 2022-09-27 | 10,300.00 | 10,600.00 | 10,300.00 | 10,300.00 | 8,300.37 | 6,214,167 |
| 2022-09-26 | 11,200.00 | 11,200.00 | 10,200.00 | 10,400.00 | 8,380.95 | 12,231,845 |
| 2022-09-23 | 11,400.00 | 11,600.00 | 11,200.00 | 11,200.00 | 9,025.64 | 6,110,674 |
| 2022-09-22 | 11,000.00 | 11,500.00 | 10,700.00 | 11,400.00 | 9,186.81 | 12,504,953 |
| 2022-09-21 | 11,100.00 | 11,100.00 | 10,900.00 | 11,000.00 | 8,864.47 | 3,995,424 |
| 2022-09-20 | 10,800.00 | 11,200.00 | 10,700.00 | 11,100.00 | 8,945.06 | 8,296,049 |
| 2022-09-19 | 11,400.00 | 11,600.00 | 10,700.00 | 10,800.00 | 8,703.30 | 10,886,620 |
| 2022-09-16 | 10,800.00 | 12,000.00 | 10,800.00 | 11,400.00 | 9,186.81 | 11,402,951 |
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.