SHS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 49,300.03 | 49,600.03 | 46,100.03 | 47,200.03 | 20,019.29 | 20,407,068 |
| 2021-12-22 | 50,900.03 | 51,700.03 | 49,200.03 | 49,300.03 | 20,909.98 | 14,096,720 |
| 2021-12-21 | 52,000.03 | 52,000.03 | 50,700.03 | 50,900.03 | 21,588.60 | 12,347,853 |
| 2021-12-20 | 51,000.03 | 53,000.03 | 50,800.03 | 52,000.03 | 22,055.15 | 16,749,604 |
| 2021-12-17 | 48,500.03 | 51,000.03 | 48,500.03 | 51,000.03 | 21,631.01 | 13,598,540 |
| 2021-12-16 | 49,500.03 | 50,000.03 | 48,200.03 | 48,600.03 | 20,613.08 | 18,691,533 |
| 2021-12-15 | 51,300.03 | 51,500.03 | 49,500.03 | 49,500.03 | 20,994.81 | 15,476,170 |
| 2021-12-14 | 52,000.03 | 52,900.03 | 51,200.03 | 51,400.03 | 21,800.67 | 13,725,718 |
| 2021-12-13 | 51,200.03 | 52,500.03 | 50,600.03 | 52,000.03 | 22,055.15 | 12,724,197 |
| 2021-12-10 | 51,500.03 | 52,500.03 | 50,800.03 | 51,200.03 | 21,715.84 | 15,944,411 |
| 2021-12-09 | 49,500.03 | 51,600.03 | 48,900.03 | 51,500.03 | 21,843.08 | 14,916,056 |
| 2021-12-08 | 47,500.03 | 50,000.03 | 47,500.03 | 49,500.03 | 20,994.81 | 23,896,671 |
| 2021-12-07 | 46,000.03 | 47,500.03 | 45,900.03 | 47,500.03 | 20,146.53 | 15,308,872 |
| 2021-12-06 | 47,500.03 | 48,700.03 | 44,000.02 | 46,000.03 | 19,510.33 | 35,043,011 |
| 2021-12-03 | 52,100.03 | 52,500.03 | 47,700.03 | 47,700.03 | 20,231.36 | 37,065,461 |
| 2021-12-02 | 53,300.03 | 53,900.03 | 52,100.03 | 52,100.03 | 22,097.56 | 21,684,240 |
| 2021-12-01 | 55,000.03 | 55,000.03 | 52,500.03 | 53,300.03 | 22,606.53 | 23,557,338 |
| 2021-11-30 | 54,600.03 | 56,500.03 | 53,000.03 | 54,600.03 | 23,157.91 | 38,166,493 |
| 2021-11-29 | 53,000.03 | 55,200.03 | 52,500.03 | 54,600.03 | 23,157.91 | 47,391,374 |
| 2021-11-26 | 55,500.03 | 55,800.03 | 53,500.03 | 54,200.03 | 22,988.25 | 23,921,019 |
| 2021-11-25 | 53,300.03 | 56,000.03 | 52,800.03 | 55,500.03 | 23,539.63 | 25,130,815 |
| 2021-11-24 | 53,000.03 | 54,000.03 | 51,300.03 | 53,200.03 | 22,564.12 | 23,091,331 |
| 2021-11-23 | 49,500.03 | 52,000.03 | 48,000.03 | 52,000.03 | 22,055.15 | 25,518,760 |
| 2021-11-22 | 49,500.03 | 50,500.03 | 48,000.03 | 49,400.03 | 20,952.39 | 25,372,670 |
| 2021-11-19 | 51,500.03 | 51,500.03 | 46,400.03 | 49,500.03 | 20,994.81 | 38,711,857 |
| 2021-11-18 | 48,600.03 | 52,200.03 | 48,500.03 | 51,500.03 | 21,843.08 | 20,338,172 |
| 2021-11-17 | 47,500.03 | 49,800.03 | 45,000.03 | 48,600.03 | 20,613.08 | 16,650,199 |
| 2021-11-16 | 48,000.03 | 48,500.03 | 46,200.03 | 47,900.03 | 20,316.19 | 14,648,380 |
| 2021-11-15 | 45,100.03 | 48,500.03 | 44,700.02 | 47,900.03 | 20,316.19 | 18,359,371 |
| 2021-11-12 | 43,700.02 | 44,500.02 | 43,300.02 | 44,500.02 | 18,874.12 | 13,301,856 |
| 2021-11-11 | 43,700.02 | 45,000.03 | 42,100.02 | 43,700.02 | 18,534.81 | 24,705,960 |
| 2021-11-10 | 43,900.02 | 44,700.02 | 43,500.02 | 43,700.02 | 18,534.81 | 13,663,457 |
| 2021-11-09 | 44,000.02 | 44,500.02 | 42,600.02 | 43,800.02 | 18,577.22 | 16,734,364 |
| 2021-11-08 | 43,400.02 | 44,800.02 | 43,100.02 | 44,000.02 | 18,662.05 | 22,925,051 |
| 2021-11-05 | 43,300.02 | 44,000.02 | 42,900.02 | 43,200.02 | 18,322.74 | 16,823,596 |
| 2021-11-04 | 41,000.02 | 43,900.02 | 40,800.02 | 43,300.02 | 18,365.15 | 23,924,447 |
| 2021-11-03 | 41,700.02 | 42,000.02 | 40,500.02 | 41,000.02 | 17,389.64 | 18,876,504 |
| 2021-11-02 | 40,400.02 | 41,500.02 | 40,200.02 | 41,500.02 | 17,601.71 | 20,834,091 |
| 2021-11-01 | 38,500.02 | 40,600.02 | 38,500.02 | 40,400.02 | 17,135.16 | 25,344,141 |
| 2021-10-29 | 38,600.02 | 39,000.02 | 37,900.02 | 38,500.02 | 16,329.29 | 9,197,307 |
| 2021-10-28 | 37,800.02 | 39,200.02 | 37,700.02 | 38,500.02 | 16,329.29 | 18,155,463 |
| 2021-10-27 | 37,000.02 | 37,700.02 | 36,900.02 | 37,700.02 | 15,989.98 | 8,074,581 |
| 2021-10-26 | 36,600.02 | 37,200.02 | 36,000.02 | 37,000.02 | 15,693.09 | 5,892,369 |
| 2021-10-25 | 37,200.02 | 37,600.02 | 36,500.02 | 36,600.02 | 15,523.43 | 8,973,744 |
| 2021-10-22 | 38,000.02 | 38,100.02 | 37,200.02 | 37,500.02 | 15,905.16 | 8,300,307 |
| 2021-10-21 | 38,600.02 | 38,800.02 | 37,800.02 | 37,900.02 | 16,074.81 | 5,545,400 |
← NewerPage 21 of 21 · 1,246 trading days
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.