SHS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	12,100.00	14,500.00	12,000.00	14,000.00	9,025.64	9,500,750
2022-06-21	12,100.00	13,400.00	12,000.00	13,300.00	8,574.36	11,174,595
2022-06-20	13,300.00	13,900.00	12,200.00	12,200.00	7,865.20	11,819,188
2022-06-17	14,300.00	14,500.00	13,300.00	13,300.00	8,574.36	13,209,328
2022-06-16	14,600.00	15,400.00	14,400.00	14,500.00	9,347.99	6,966,855
2022-06-15	15,600.00	16,000.00	14,200.00	14,500.00	9,347.99	10,811,279
2022-06-14	15,600.00	16,200.00	15,000.00	15,600.00	10,057.14	8,611,711
2022-06-13	17,300.00	17,500.00	15,800.00	15,800.00	10,186.08	15,314,982
2022-06-10	18,200.00	18,400.00	17,500.00	17,500.00	11,282.05	11,795,554
2022-06-09	18,300.00	18,900.00	18,200.00	18,500.00	11,926.74	9,053,858
2022-06-08	17,700.00	18,800.00	17,700.00	18,300.00	11,797.80	11,220,671
2022-06-07	17,900.00	18,200.00	16,300.00	17,600.00	11,346.52	21,436,426
2022-06-06	18,200.00	18,900.00	17,900.00	17,900.00	11,539.93	11,131,355
2022-06-03	18,500.00	18,900.00	17,800.00	18,200.00	11,733.33	9,436,482
2022-06-02	18,500.00	19,500.00	18,300.00	18,500.00	11,926.74	21,020,200
2022-06-01	18,200.00	18,500.00	17,700.00	18,400.00	11,862.27	11,908,985
2022-05-31	18,300.00	18,300.00	17,600.00	18,200.00	11,733.33	11,560,476
2022-05-30	17,900.00	18,700.00	17,700.00	18,000.00	11,604.40	10,432,800
2022-05-27	18,000.00	18,500.00	17,600.00	17,900.00	11,539.93	12,418,568
2022-05-26	18,300.00	18,700.00	17,700.00	18,000.00	11,604.40	12,257,722
2022-05-25	17,100.00	18,500.00	17,000.00	18,200.00	11,733.33	19,232,659
2022-05-24	16,100.00	17,000.00	15,100.00	17,000.00	10,959.71	17,679,157
2022-05-23	17,400.00	17,700.00	15,700.00	16,100.00	10,379.49	18,108,666
2022-05-20	17,000.00	18,000.00	16,800.00	17,400.00	11,217.58	11,817,785
2022-05-19	16,100.00	17,700.00	15,400.00	17,300.00	11,153.11	18,847,027
2022-05-18	16,800.00	18,000.00	16,500.00	16,500.00	10,637.36	16,846,663
2022-05-17	13,800.00	16,800.00	13,800.00	16,800.00	10,830.77	11,259,910
2022-05-16	14,100.00	15,400.00	14,100.00	15,300.00	9,863.74	23,562,739
2022-05-13	13,600.00	15,400.00	13,600.00	14,100.00	9,090.11	18,457,640
2022-05-12	16,300.00	16,300.00	14,800.00	15,100.00	9,734.80	9,326,635
2022-05-11	16,000.00	16,500.00	15,700.00	16,300.00	10,508.43	4,235,233
2022-05-10	13,500.00	16,000.00	13,500.00	16,000.00	10,315.02	9,053,647
2022-05-09	15,000.00	17,500.00	15,000.00	15,000.00	9,670.33	14,386,307
2022-05-06	17,700.00	18,400.00	16,600.00	16,600.00	10,701.83	6,919,332
2022-05-05	16,900.00	19,300.00	16,900.00	18,400.00	11,862.27	5,671,822
2022-05-04	17,500.00	19,600.00	17,500.00	18,700.00	12,055.68	3,122,996
2022-04-29	19,100.00	19,900.00	18,800.00	19,400.00	12,506.96	5,766,668
2022-04-28	19,400.00	19,700.00	19,100.00	19,100.00	12,313.55	4,458,628
2022-04-27	19,300.00	19,600.00	18,800.00	19,400.00	12,506.96	3,672,223
2022-04-26	16,700.00	19,300.00	16,700.00	19,300.00	12,442.49	7,473,242
2022-04-25	20,500.00	21,100.00	18,500.00	18,500.00	11,926.74	10,104,024
2022-04-22	20,600.00	21,400.00	20,100.00	20,500.00	13,216.12	6,152,807
2022-04-21	20,100.00	21,600.00	19,200.00	20,500.00	13,216.12	14,470,581
2022-04-20	20,900.00	21,600.00	18,900.00	20,600.00	13,280.59	5,271,450
2022-04-19	20,500.00	23,000.00	20,500.00	20,900.00	13,473.99	4,835,164
2022-04-18	24,000.00	24,400.00	22,000.00	22,100.00	14,247.62	6,242,607
2022-04-15	25,400.00	26,000.00	23,200.00	24,400.00	15,730.40	4,215,778
2022-04-14	27,500.00	27,500.00	25,200.00	25,600.00	16,504.03	6,936,822
2022-04-13	38,000.02	38,600.02	37,200.02	38,000.02	16,117.23	33,319,284
2022-04-12	38,500.02	38,900.02	35,100.02	38,000.02	16,117.23	19,490,426
2022-04-08	40,500.02	40,500.02	38,100.02	38,400.02	16,286.88	17,917,453
2022-04-07	42,200.02	42,500.02	40,500.02	40,500.02	17,177.57	13,081,729
2022-04-06	42,400.02	43,000.02	41,500.02	42,200.02	17,898.60	8,986,521
2022-04-05	43,200.02	43,700.02	42,500.02	42,500.02	18,025.84	8,126,074
2022-04-04	41,200.02	44,200.02	41,200.02	43,300.02	18,365.15	16,426,501
2022-04-01	40,500.02	41,300.02	39,900.02	41,300.02	17,516.88	7,694,475
2022-03-31	41,000.02	41,400.02	40,400.02	40,500.02	17,177.57	5,614,993
2022-03-30	40,800.02	41,700.02	37,200.02	40,500.02	17,177.57	8,270,380
2022-03-29	40,900.02	41,800.02	40,700.02	41,200.02	17,474.47	6,857,934
2022-03-28	42,000.02	42,200.02	40,200.02	40,800.02	17,304.81	11,522,141

← NewerPage 19 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.