SHS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 43,100.02 | 43,300.02 | 40,000.02 | 42,200.02 | 17,898.60 | 7,310,413 |
| 2022-03-24 | 43,600.02 | 43,700.02 | 43,000.02 | 43,000.02 | 18,237.91 | 9,104,252 |
| 2022-03-23 | 42,500.02 | 43,300.02 | 42,100.02 | 43,100.02 | 18,280.33 | 12,988,202 |
| 2022-03-22 | 41,800.02 | 42,500.02 | 41,700.02 | 42,300.02 | 17,941.02 | 10,058,429 |
| 2022-03-21 | 41,500.02 | 41,900.02 | 41,100.02 | 41,700.02 | 17,686.53 | 7,765,861 |
| 2022-03-18 | 41,300.02 | 42,000.02 | 40,700.02 | 41,400.02 | 17,559.29 | 17,409,274 |
| 2022-03-17 | 41,000.02 | 42,600.02 | 40,800.02 | 41,300.02 | 17,516.88 | 5,241,391 |
| 2022-03-16 | 40,500.02 | 41,200.02 | 40,500.02 | 40,700.02 | 17,262.40 | 6,416,359 |
| 2022-03-15 | 41,000.02 | 41,000.02 | 39,900.02 | 40,400.02 | 17,135.16 | 6,757,405 |
| 2022-03-14 | 41,300.02 | 41,500.02 | 39,500.02 | 40,200.02 | 17,050.33 | 9,868,233 |
| 2022-03-11 | 42,800.02 | 42,800.02 | 41,100.02 | 41,300.02 | 17,516.88 | 11,511,634 |
| 2022-03-10 | 43,000.02 | 43,800.02 | 42,600.02 | 42,800.02 | 18,153.09 | 6,635,287 |
| 2022-03-09 | 38,900.02 | 43,600.02 | 38,900.02 | 42,500.02 | 18,025.84 | 12,130,456 |
| 2022-03-08 | 43,900.02 | 44,500.02 | 42,800.02 | 43,200.02 | 18,322.74 | 16,083,262 |
| 2022-03-07 | 44,500.02 | 44,500.02 | 43,500.02 | 43,900.02 | 18,619.64 | 9,273,768 |
| 2022-03-04 | 43,900.02 | 45,500.03 | 43,900.02 | 44,500.02 | 18,874.12 | 12,963,469 |
| 2022-03-03 | 43,300.02 | 44,000.02 | 43,200.02 | 44,000.02 | 18,662.05 | 7,406,716 |
| 2022-03-02 | 46,400.03 | 46,400.03 | 42,900.02 | 43,300.02 | 18,365.15 | 13,838,317 |
| 2022-03-01 | 44,100.02 | 44,800.02 | 43,800.02 | 44,500.02 | 18,874.12 | 9,573,722 |
| 2022-02-28 | 44,300.02 | 44,700.02 | 43,900.02 | 44,100.02 | 18,704.46 | 8,426,424 |
| 2022-02-25 | 42,500.02 | 44,600.02 | 42,500.02 | 44,000.02 | 18,662.05 | 17,231,355 |
| 2022-02-24 | 43,200.02 | 44,200.02 | 41,000.02 | 42,500.02 | 18,025.84 | 19,690,784 |
| 2022-02-23 | 42,900.02 | 43,700.02 | 42,800.02 | 43,300.02 | 18,365.15 | 7,478,131 |
| 2022-02-22 | 43,500.02 | 43,700.02 | 42,100.02 | 42,900.02 | 18,195.50 | 11,596,662 |
| 2022-02-21 | 42,400.02 | 44,400.02 | 42,300.02 | 43,700.02 | 18,534.81 | 13,823,639 |
| 2022-02-18 | 41,100.02 | 42,800.02 | 40,500.02 | 42,400.02 | 17,983.43 | 9,994,094 |
| 2022-02-17 | 41,600.02 | 41,700.02 | 40,900.02 | 41,200.02 | 17,474.47 | 9,200,488 |
| 2022-02-16 | 41,200.02 | 42,400.02 | 41,100.02 | 41,500.02 | 17,601.71 | 8,615,186 |
| 2022-02-15 | 40,200.02 | 41,400.02 | 39,700.02 | 41,100.02 | 17,432.05 | 5,160,374 |
| 2022-02-14 | 42,200.02 | 42,200.02 | 39,000.02 | 40,100.02 | 17,007.91 | 11,855,293 |
| 2022-02-11 | 41,700.02 | 42,500.02 | 41,500.02 | 42,200.02 | 17,898.60 | 7,454,788 |
| 2022-02-10 | 42,000.02 | 42,500.02 | 41,500.02 | 41,700.02 | 17,686.53 | 7,222,006 |
| 2022-02-09 | 41,400.02 | 43,000.02 | 41,200.02 | 42,000.02 | 17,813.78 | 9,698,197 |
| 2022-02-08 | 41,400.02 | 42,000.02 | 40,200.02 | 41,500.02 | 17,601.71 | 7,965,631 |
| 2022-02-07 | 39,900.02 | 41,800.02 | 39,900.02 | 41,000.02 | 17,389.64 | 6,008,182 |
| 2022-01-28 | 39,000.02 | 40,400.02 | 38,900.02 | 39,900.02 | 16,923.09 | 6,648,529 |
| 2022-01-27 | 38,000.02 | 39,900.02 | 37,800.02 | 39,000.02 | 16,541.36 | 7,322,411 |
| 2022-01-26 | 38,500.02 | 39,000.02 | 38,000.02 | 38,000.02 | 16,117.23 | 5,316,086 |
| 2022-01-25 | 36,900.02 | 38,800.02 | 36,000.02 | 38,400.02 | 16,286.88 | 9,797,419 |
| 2022-01-24 | 40,800.02 | 41,000.02 | 36,900.02 | 36,900.02 | 15,650.67 | 19,270,203 |
| 2022-01-21 | 42,500.02 | 42,700.02 | 41,000.02 | 41,000.02 | 17,389.64 | 8,985,246 |
| 2022-01-20 | 41,700.02 | 43,000.02 | 41,000.02 | 42,500.02 | 18,025.84 | 9,834,513 |
| 2022-01-19 | 39,000.02 | 41,700.02 | 38,800.02 | 41,500.02 | 17,601.71 | 10,970,197 |
| 2022-01-18 | 42,800.02 | 42,800.02 | 38,600.02 | 39,400.02 | 16,711.02 | 16,927,154 |
| 2022-01-17 | 47,500.03 | 48,000.03 | 42,800.02 | 42,800.02 | 18,153.09 | 31,625,486 |
| 2022-01-14 | 47,700.03 | 48,500.03 | 46,500.03 | 47,500.03 | 20,146.53 | 9,471,496 |
| 2022-01-13 | 49,500.03 | 50,200.03 | 47,600.03 | 47,600.03 | 20,188.95 | 11,326,230 |
| 2022-01-12 | 47,100.03 | 49,800.03 | 46,600.03 | 49,300.03 | 20,909.98 | 17,096,191 |
| 2022-01-11 | 49,000.03 | 49,800.03 | 47,000.03 | 47,100.03 | 19,976.88 | 17,521,967 |
| 2022-01-10 | 51,500.03 | 52,000.03 | 49,000.03 | 49,100.03 | 20,825.15 | 22,417,704 |
| 2022-01-07 | 51,000.03 | 52,500.03 | 50,300.03 | 51,500.03 | 21,843.08 | 13,984,751 |
| 2022-01-06 | 52,400.03 | 52,500.03 | 50,800.03 | 51,000.03 | 21,631.01 | 12,192,802 |
| 2022-01-05 | 51,600.03 | 53,500.03 | 51,500.03 | 52,200.03 | 22,139.98 | 22,341,147 |
| 2022-01-04 | 50,600.03 | 51,900.03 | 50,600.03 | 51,600.03 | 21,885.50 | 12,434,525 |
| 2021-12-31 | 51,300.03 | 51,900.03 | 50,200.03 | 50,600.03 | 21,461.36 | 8,165,956 |
| 2021-12-30 | 48,300.03 | 51,400.03 | 48,300.03 | 51,100.03 | 21,673.43 | 11,533,055 |
| 2021-12-29 | 48,000.03 | 49,400.03 | 47,600.03 | 48,600.03 | 20,613.08 | 10,167,222 |
| 2021-12-28 | 48,400.03 | 49,000.03 | 47,700.03 | 48,000.03 | 20,358.60 | 9,623,901 |
| 2021-12-27 | 48,000.03 | 48,800.03 | 47,900.03 | 48,400.03 | 20,528.26 | 6,466,937 |
| 2021-12-24 | 47,300.03 | 49,000.03 | 46,900.03 | 48,000.03 | 20,358.60 | 7,918,450 |
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.