SHS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	10,800.00	12,000.00	10,800.00	11,400.00	9,186.81	11,402,951
2022-09-15	11,000.00	12,400.00	11,000.00	12,000.00	9,670.33	3,647,991
2022-09-14	11,800.00	12,300.00	11,600.00	12,200.00	9,831.50	10,438,325
2022-09-13	12,000.00	12,200.00	11,800.00	12,100.00	9,750.92	5,203,298
2022-09-12	12,200.00	12,500.00	11,900.00	12,000.00	9,670.33	5,504,596
2022-09-09	12,200.00	12,300.00	11,600.00	12,200.00	9,831.50	10,478,646
2022-09-08	11,200.00	12,600.00	11,200.00	12,100.00	9,750.92	12,500,036
2022-09-07	13,000.00	13,200.00	12,400.00	12,400.00	9,992.68	9,946,942
2022-09-06	12,900.00	13,400.00	12,900.00	13,100.00	10,556.78	7,991,671
2022-09-05	13,100.00	13,300.00	11,900.00	12,900.00	10,395.61	8,372,101
2022-08-31	13,100.00	13,400.00	13,000.00	13,200.00	10,637.36	6,345,310
2022-08-30	13,400.00	13,700.00	13,100.00	13,100.00	10,556.78	10,135,297
2022-08-29	13,300.00	13,500.00	12,600.00	13,400.00	10,798.54	18,589,184
2022-08-26	13,800.00	14,000.00	13,500.00	13,500.00	10,879.12	13,796,903
2022-08-25	14,100.00	14,300.00	13,800.00	13,800.00	11,120.88	14,540,360
2022-08-24	14,300.00	14,400.00	14,000.00	14,100.00	11,362.64	7,885,023
2022-08-23	13,500.00	14,300.00	13,100.00	14,300.00	11,523.81	15,002,140
2022-08-22	13,500.00	14,500.00	13,300.00	13,600.00	10,959.71	38,589,896
2022-08-19	14,700.00	15,000.00	14,500.00	14,700.00	11,846.16	12,090,605
2022-08-18	14,600.00	15,100.00	14,400.00	14,700.00	11,846.16	19,401,291
2022-08-17	16,200.00	16,200.00	14,600.00	14,600.00	11,765.57	13,505,755
2022-08-16	15,300.00	15,300.00	14,700.00	14,800.00	11,926.74	8,873,540
2022-08-15	16,200.00	16,200.00	14,900.00	14,900.00	12,007.33	18,605,243
2022-08-12	14,400.00	14,900.00	14,300.00	14,800.00	11,926.74	12,174,964
2022-08-11	14,700.00	15,200.00	14,200.00	14,400.00	11,604.40	25,805,635
2022-08-10	14,900.00	14,900.00	14,500.00	14,500.00	11,684.98	12,132,031
2022-08-09	14,800.00	15,000.00	14,400.00	14,700.00	11,846.16	13,735,622
2022-08-08	14,600.00	14,900.00	14,300.00	14,800.00	11,926.74	14,998,774
2022-08-05	14,200.00	14,900.00	14,100.00	14,600.00	11,765.57	17,184,550
2022-08-04	14,400.00	14,900.00	14,100.00	14,300.00	11,523.81	20,537,703
2022-08-03	14,000.00	14,400.00	13,600.00	14,300.00	11,523.81	15,358,936
2022-08-02	14,400.00	14,500.00	13,800.00	14,000.00	11,282.05	21,472,580
2022-08-01	13,100.00	14,300.00	13,000.00	14,200.00	11,443.22	23,518,305
2022-07-29	13,000.00	13,400.00	13,000.00	13,100.00	10,556.78	12,451,427
2022-07-28	12,500.00	13,300.00	12,400.00	13,000.00	10,476.19	18,948,884
2022-07-27	12,200.00	12,400.00	11,900.00	12,300.00	9,912.09	10,522,224
2022-07-26	12,400.00	12,500.00	12,200.00	12,200.00	9,831.50	7,142,333
2022-07-25	12,600.00	12,700.00	12,200.00	12,400.00	9,992.68	9,427,495
2022-07-22	13,200.00	13,200.00	12,600.00	12,600.00	10,153.85	14,366,571
2022-07-21	15,700.00	15,700.00	15,000.00	15,400.00	9,928.21	24,010,851
2022-07-20	15,900.00	15,900.00	15,300.00	15,500.00	9,992.68	17,798,521
2022-07-19	16,900.00	16,900.00	14,800.00	15,000.00	9,670.33	18,038,046
2022-07-18	15,600.00	15,800.00	15,300.00	15,400.00	9,928.21	13,686,941
2022-07-15	15,900.00	16,300.00	15,300.00	15,300.00	9,863.74	12,632,873
2022-07-14	14,600.00	15,900.00	14,300.00	15,700.00	10,121.61	25,347,572
2022-07-13	14,700.00	15,100.00	14,300.00	14,600.00	9,412.46	18,624,978
2022-07-12	13,700.00	14,400.00	13,700.00	14,300.00	9,219.05	9,528,973
2022-07-11	13,000.00	14,700.00	13,000.00	14,000.00	9,025.64	12,064,503
2022-07-08	14,000.00	14,600.00	13,700.00	14,400.00	9,283.52	16,794,179
2022-07-07	13,900.00	14,100.00	13,600.00	13,800.00	8,896.70	7,506,003
2022-07-06	14,500.00	14,700.00	13,700.00	13,900.00	8,961.17	10,295,007
2022-07-05	15,300.00	15,300.00	14,500.00	14,500.00	9,347.99	7,151,055
2022-07-04	14,700.00	15,500.00	14,500.00	15,000.00	9,670.33	11,688,849
2022-07-01	13,600.00	14,600.00	13,400.00	14,500.00	9,347.99	13,072,823
2022-06-30	14,900.00	15,000.00	13,600.00	13,600.00	8,767.77	9,781,529
2022-06-29	14,800.00	15,400.00	14,500.00	14,800.00	9,541.39	9,042,077
2022-06-28	13,500.00	15,200.00	13,500.00	14,700.00	9,476.92	9,863,586
2022-06-27	14,200.00	15,200.00	14,200.00	15,000.00	9,670.33	8,685,363
2022-06-24	14,200.00	14,700.00	14,000.00	14,200.00	9,154.58	9,000,151
2022-06-23	14,000.00	14,300.00	13,700.00	14,200.00	9,154.58	7,519,115

← NewerPage 18 of 21 · 1,251 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.