SHS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	16,900.00	17,200.00	16,800.00	16,900.00	16,229.37	32,702,500
2026-04-23	17,000.00	17,500.00	16,800.00	17,000.00	16,325.40	23,578,289
2026-04-22	17,500.00	17,600.00	17,300.00	17,300.00	16,613.49	43,492,887
2026-04-21	18,000.00	18,200.00	17,400.00	17,400.00	16,709.52	21,505,641
2026-04-20	17,100.00	18,300.00	17,100.00	18,100.00	17,381.75	8,773,288
2026-04-17	18,600.00	18,900.00	18,100.00	18,100.00	17,381.75	34,150,648
2026-04-16	18,300.00	18,700.00	18,000.00	18,400.00	17,669.84	19,007,080
2026-04-15	18,100.00	18,700.00	18,100.00	18,200.00	17,477.78	37,603,230
2026-04-14	17,900.00	18,400.00	17,900.00	18,100.00	17,381.75	12,483,810
2026-04-13	17,900.00	18,200.00	17,500.00	17,900.00	17,189.68	245,177,109
2026-04-10	18,500.00	18,600.00	17,800.00	17,900.00	17,189.68	29,120,510
2026-04-09	18,600.00	18,700.00	18,000.00	18,000.00	17,285.71	22,228,461
2026-04-08	17,800.00	18,800.00	17,800.00	18,600.00	17,861.90	32,245,850
2026-04-07	16,500.00	17,200.00	16,400.00	17,200.00	16,517.46	11,329,260
2026-04-06	16,900.00	17,100.00	16,500.00	16,500.00	15,845.24	9,858,249
2026-04-03	17,000.00	17,400.00	16,900.00	16,900.00	16,229.37	8,193,713
2026-04-02	17,500.00	17,700.00	16,800.00	17,100.00	16,421.43	15,778,250
2026-04-01	17,100.00	17,800.00	17,000.00	17,500.00	16,805.56	23,687,039
2026-03-31	16,600.00	17,200.00	16,600.00	16,700.00	16,037.30	33,847,434
2026-03-30	16,500.00	16,900.00	15,800.00	16,700.00	16,037.30	12,220,720
2026-03-27	15,900.00	17,100.00	15,800.00	17,100.00	16,421.43	32,802,961
2026-03-26	16,000.00	16,200.00	14,600.00	15,900.00	15,269.05	12,952,280
2026-03-25	15,400.00	16,300.00	15,400.00	16,000.00	15,365.08	17,633,510
2026-03-24	15,600.00	15,800.00	15,200.00	15,400.00	14,788.89	9,742,627
2026-03-23	16,000.00	16,000.00	14,800.00	14,800.00	14,212.70	18,241,510
2026-03-20	15,000.00	16,300.00	14,500.00	16,000.00	15,365.08	17,016,270
2026-03-19	15,900.00	16,200.00	15,400.00	15,700.00	15,076.98	21,005,391
2026-03-18	16,700.00	16,900.00	16,000.00	16,200.00	15,557.14	15,419,800
2026-03-17	16,500.00	17,200.00	16,500.00	16,600.00	15,941.27	15,219,840
2026-03-16	16,400.00	16,900.00	16,200.00	16,400.00	15,749.21	17,466,119
2026-03-13	16,700.00	17,000.00	16,300.00	16,400.00	15,749.21	15,689,220
2026-03-12	18,000.00	18,100.00	16,700.00	16,700.00	16,037.30	17,240,939
2026-03-11	16,700.00	17,700.00	16,200.00	17,400.00	16,709.52	14,686,710
2026-03-10	16,500.00	18,100.00	16,100.00	16,600.00	15,941.27	34,314,180
2026-03-09	18,000.00	18,000.00	16,600.00	16,600.00	15,941.27	22,416,119
2026-03-06	19,700.00	19,800.00	18,300.00	18,400.00	17,669.84	29,726,141
2026-03-05	18,800.00	20,600.00	18,800.00	19,700.00	18,918.25	46,083,262
2026-03-04	18,200.00	18,800.00	17,700.00	18,800.00	18,053.97	28,075,641
2026-03-03	18,100.00	19,100.00	18,000.00	18,300.00	17,573.81	13,267,500
2026-03-02	18,900.00	18,900.00	17,500.00	18,100.00	17,381.75	25,545,850
2026-02-27	19,000.00	19,300.00	18,800.00	18,900.00	18,150.00	13,519,610
2026-02-26	18,900.00	19,100.00	18,700.00	19,000.00	18,246.03	9,109,644
2026-02-25	19,100.00	19,300.00	18,800.00	18,800.00	18,053.97	14,400,860
2026-02-24	18,700.00	19,500.00	18,600.00	19,100.00	18,342.06	21,798,131
2026-02-23	18,700.00	18,800.00	18,400.00	18,800.00	18,053.97	7,305,905
2026-02-13	18,300.00	18,600.00	18,100.00	18,500.00	17,765.87	8,411,564
2026-02-12	18,400.00	18,500.00	18,100.00	18,300.00	17,573.81	4,546,095
2026-02-11	17,600.00	18,400.00	17,500.00	18,300.00	17,573.81	7,946,263
2026-02-10	17,800.00	18,000.00	17,300.00	17,600.00	16,901.59	6,857,531
2026-02-09	18,400.00	18,400.00	17,700.00	17,700.00	16,997.62	10,130,170
2026-02-06	18,700.00	18,800.00	17,900.00	17,900.00	17,189.68	18,692,910
2026-02-05	19,200.00	19,300.00	18,600.00	18,800.00	18,053.97	9,806,195
2026-02-04	18,900.00	19,500.00	18,800.00	18,900.00	18,150.00	15,418,210
2026-02-03	18,900.00	19,100.00	18,700.00	18,700.00	17,957.94	15,806,870
2026-02-02	17,500.00	19,000.00	17,100.00	18,800.00	18,053.97	18,854,150
2026-01-30	18,500.00	19,000.00	18,500.00	18,700.00	17,957.94	13,990,430
2026-01-29	18,700.00	19,100.00	18,500.00	18,600.00	17,861.90	25,072,699
2026-01-28	19,000.00	19,200.00	18,600.00	18,700.00	17,957.94	11,253,610
2026-01-27	18,600.00	19,200.00	17,300.00	19,000.00	18,246.03	7,457,496
2026-01-26	19,500.00	19,800.00	18,600.00	19,000.00	18,246.03	21,078,949

← NewerPage 3 of 21 · 1,249 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.