SHS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 24,000.00 | 24,500.00 | 23,800.00 | 24,000.00 | 23,047.62 | 15,192,310 |
| 2025-10-28 | 23,000.00 | 23,900.00 | 22,800.00 | 23,900.00 | 22,951.59 | 16,346,530 |
| 2025-10-27 | 23,200.00 | 24,200.00 | 22,800.00 | 23,000.00 | 22,087.30 | 25,076,551 |
| 2025-10-24 | 24,000.00 | 24,000.00 | 22,700.00 | 23,100.00 | 22,183.33 | 34,360,078 |
| 2025-10-23 | 25,000.00 | 25,200.00 | 24,000.00 | 24,000.00 | 23,047.62 | 17,280,109 |
| 2025-10-22 | 25,000.00 | 25,400.00 | 23,600.00 | 24,900.00 | 23,911.90 | 27,525,490 |
| 2025-10-21 | 24,700.00 | 25,600.00 | 23,600.00 | 24,800.00 | 23,815.87 | 34,605,688 |
| 2025-10-20 | 27,600.00 | 28,000.00 | 24,700.00 | 24,700.00 | 23,719.84 | 49,460,031 |
| 2025-10-17 | 27,300.00 | 28,200.00 | 27,100.00 | 27,400.00 | 26,312.70 | 31,080,029 |
| 2025-10-16 | 27,100.00 | 27,800.00 | 27,000.00 | 27,300.00 | 26,216.67 | 25,988,740 |
| 2025-10-15 | 26,900.00 | 27,400.00 | 26,700.00 | 27,000.00 | 25,928.57 | 22,928,650 |
| 2025-10-14 | 27,100.00 | 28,100.00 | 26,800.00 | 26,900.00 | 25,832.54 | 46,713,434 |
| 2025-10-13 | 26,500.00 | 26,800.00 | 25,700.00 | 26,800.00 | 25,736.51 | 27,695,760 |
| 2025-10-10 | 26,800.00 | 27,100.00 | 26,300.00 | 26,500.00 | 25,448.41 | 21,416,080 |
| 2025-10-09 | 26,600.00 | 27,200.00 | 26,500.00 | 26,700.00 | 25,640.48 | 16,495,461 |
| 2025-10-08 | 27,000.00 | 28,200.00 | 26,100.00 | 26,600.00 | 25,544.44 | 37,961,539 |
| 2025-10-07 | 27,000.00 | 27,400.00 | 26,200.00 | 26,300.00 | 25,256.35 | 48,712,312 |
| 2025-10-06 | 24,300.00 | 26,700.00 | 24,300.00 | 26,700.00 | 25,640.48 | 33,033,609 |
| 2025-10-03 | 25,100.00 | 25,100.00 | 24,300.00 | 24,300.00 | 23,335.71 | 24,659,070 |
| 2025-10-02 | 26,100.00 | 26,200.00 | 25,000.00 | 25,000.00 | 24,007.94 | 17,185,400 |
| 2025-10-01 | 25,600.00 | 26,600.00 | 25,600.00 | 25,800.00 | 24,776.19 | 21,478,980 |
| 2025-09-30 | 25,400.00 | 25,900.00 | 24,600.00 | 25,700.00 | 24,680.16 | 27,505,631 |
| 2025-09-29 | 25,200.00 | 26,500.00 | 24,600.00 | 25,300.00 | 24,296.03 | 25,073,689 |
| 2025-09-26 | 25,500.00 | 25,700.00 | 24,500.00 | 24,700.00 | 23,719.84 | 22,065,289 |
| 2025-09-25 | 25,900.00 | 26,300.00 | 25,400.00 | 25,500.00 | 24,488.10 | 19,000,270 |
| 2025-09-24 | 24,700.00 | 25,900.00 | 24,100.00 | 25,900.00 | 24,872.22 | 17,699,820 |
| 2025-09-23 | 24,500.00 | 25,000.00 | 24,200.00 | 24,500.00 | 23,527.78 | 19,268,920 |
| 2025-09-22 | 25,100.00 | 25,400.00 | 24,000.00 | 24,200.00 | 23,239.68 | 24,517,211 |
| 2025-09-19 | 25,300.00 | 25,700.00 | 25,100.00 | 25,100.00 | 24,103.97 | 15,022,240 |
| 2025-09-18 | 25,400.00 | 25,900.00 | 25,000.00 | 25,300.00 | 24,296.03 | 18,166,920 |
| 2025-09-17 | 26,400.00 | 26,500.00 | 25,600.00 | 25,600.00 | 24,584.13 | 16,759,869 |
| 2025-09-16 | 26,800.00 | 27,400.00 | 26,300.00 | 26,400.00 | 25,352.38 | 25,652,340 |
| 2025-09-15 | 26,000.00 | 27,000.00 | 25,800.00 | 26,600.00 | 25,544.44 | 19,407,199 |
| 2025-09-12 | 26,000.00 | 26,500.00 | 25,900.00 | 26,000.00 | 24,968.25 | 13,486,570 |
| 2025-09-11 | 26,600.00 | 26,800.00 | 24,600.00 | 26,000.00 | 24,968.25 | 37,440,301 |
| 2025-09-10 | 27,100.00 | 27,400.00 | 26,200.00 | 26,600.00 | 25,544.44 | 19,029,721 |
| 2025-09-09 | 25,100.00 | 26,800.00 | 24,800.00 | 26,800.00 | 25,736.51 | 27,910,600 |
| 2025-09-08 | 27,000.00 | 27,500.00 | 25,100.00 | 25,300.00 | 24,296.03 | 57,529,539 |
| 2025-09-05 | 29,200.00 | 29,700.00 | 27,000.00 | 27,000.00 | 25,928.57 | 32,874,648 |
| 2025-09-04 | 28,600.00 | 29,400.00 | 28,500.00 | 29,100.00 | 27,945.24 | 20,457,609 |
| 2025-09-03 | 29,700.00 | 30,000.00 | 28,000.00 | 28,600.00 | 27,465.08 | 34,949,980 |
| 2025-08-29 | 27,300.00 | 29,500.00 | 27,300.00 | 29,200.00 | 28,041.27 | 44,510,488 |
| 2025-08-28 | 26,500.00 | 27,400.00 | 25,800.00 | 27,300.00 | 26,216.67 | 36,100,672 |
| 2025-08-27 | 26,300.00 | 27,500.00 | 26,300.00 | 26,400.00 | 25,352.38 | 38,874,398 |
| 2025-08-26 | 23,600.00 | 26,400.00 | 22,200.00 | 26,300.00 | 25,256.35 | 35,427,000 |
| 2025-08-25 | 25,100.00 | 25,800.00 | 23,000.00 | 24,000.00 | 23,047.62 | 35,662,199 |
| 2025-08-22 | 26,600.00 | 26,600.00 | 24,500.00 | 25,100.00 | 24,103.97 | 46,290,102 |
| 2025-08-21 | 26,300.00 | 27,300.00 | 25,900.00 | 26,600.00 | 25,544.44 | 32,443,160 |
| 2025-08-20 | 26,000.00 | 27,000.00 | 23,500.00 | 26,600.00 | 25,544.44 | 61,237,672 |
| 2025-08-19 | 25,400.00 | 27,100.00 | 25,000.00 | 26,000.00 | 24,968.25 | 46,838,820 |
| 2025-08-18 | 25,500.00 | 25,800.00 | 24,600.00 | 25,300.00 | 24,296.03 | 34,769,461 |
| 2025-08-15 | 25,700.00 | 26,300.00 | 24,700.00 | 25,300.00 | 24,296.03 | 43,007,113 |
| 2025-08-14 | 25,000.00 | 26,700.00 | 24,800.00 | 25,600.00 | 24,584.13 | 34,182,500 |
| 2025-08-13 | 24,000.00 | 25,200.00 | 23,800.00 | 24,900.00 | 23,911.90 | 60,492,367 |
| 2025-08-12 | 24,000.00 | 24,700.00 | 23,600.00 | 23,900.00 | 22,951.59 | 20,379,740 |
| 2025-08-11 | 23,400.00 | 24,500.00 | 23,000.00 | 24,400.00 | 23,431.75 | 47,254,488 |
| 2025-08-08 | 24,100.00 | 24,300.00 | 23,000.00 | 23,400.00 | 22,471.43 | 51,881,848 |
| 2025-08-07 | 25,000.00 | 25,000.00 | 23,500.00 | 24,100.00 | 23,143.65 | 30,002,510 |
| 2025-08-06 | 23,300.00 | 24,400.00 | 23,000.00 | 24,200.00 | 23,239.68 | 44,722,246 |
| 2025-08-05 | 23,600.00 | 25,200.00 | 21,400.00 | 23,200.00 | 22,279.37 | 80,217,242 |
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.