SHS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	21,500.00	23,600.00	20,500.00	23,600.00	22,663.49	58,458,727
2025-08-01	23,000.00	23,300.00	21,000.00	21,500.00	20,646.83	71,789,766
2025-07-31	21,900.00	23,800.00	21,700.00	23,000.00	22,087.30	51,672,660
2025-07-30	19,700.00	21,700.00	19,600.00	21,700.00	20,838.89	59,976,422
2025-07-29	20,400.00	22,100.00	19,800.00	19,800.00	19,014.29	91,602,891
2025-07-28	18,700.00	20,400.00	18,700.00	20,400.00	19,590.48	42,683,078
2025-07-25	17,800.00	18,900.00	17,700.00	18,600.00	17,861.90	45,698,961
2025-07-24	17,800.00	18,100.00	17,400.00	17,800.00	17,093.65	33,101,680
2025-07-23	17,500.00	18,500.00	17,400.00	17,800.00	17,093.65	41,276,246
2025-07-22	16,400.00	17,500.00	16,100.00	17,400.00	16,709.52	48,642,180
2025-07-21	16,800.00	17,000.00	16,100.00	16,400.00	15,749.21	46,366,312
2025-07-18	16,500.00	17,500.00	16,400.00	16,800.00	16,133.33	38,827,180
2025-07-17	16,200.00	17,200.00	16,200.00	16,500.00	15,845.24	48,632,238
2025-07-16	15,100.00	16,200.00	15,000.00	16,200.00	15,557.14	63,248,113
2025-07-15	14,800.00	15,700.00	14,800.00	15,000.00	14,404.76	50,617,941
2025-07-14	14,700.00	15,200.00	14,400.00	14,700.00	14,116.67	31,879,520
2025-07-11	14,400.00	14,900.00	14,200.00	14,600.00	14,020.63	40,157,820
2025-07-10	14,500.00	14,600.00	14,200.00	14,400.00	13,828.57	18,630,391
2025-07-09	14,100.00	14,900.00	14,100.00	14,400.00	13,828.57	47,624,281
2025-07-08	14,100.00	14,400.00	14,000.00	14,200.00	13,636.51	25,585,289
2025-07-07	13,500.00	14,300.00	13,500.00	14,100.00	13,540.48	39,122,160
2025-07-04	13,500.00	13,700.00	13,300.00	13,500.00	12,964.29	17,196,789
2025-07-03	13,400.00	13,800.00	13,200.00	13,400.00	12,868.25	37,174,168
2025-07-02	11,600.00	13,600.00	11,600.00	13,400.00	12,868.25	30,906,119
2025-07-01	11,900.00	13,000.00	11,900.00	12,800.00	12,292.06	7,136,480
2025-06-30	13,000.00	13,200.00	12,900.00	12,900.00	12,388.10	9,823,744
2025-06-27	12,300.00	13,000.00	12,300.00	12,900.00	12,388.10	9,682,824
2025-06-26	12,700.00	13,000.00	12,600.00	12,900.00	12,388.10	14,494,010
2025-06-25	13,000.00	13,100.00	12,900.00	12,900.00	12,388.10	8,931,829
2025-06-24	12,900.00	13,200.00	12,600.00	13,000.00	12,484.13	17,361,100
2025-06-23	12,800.00	12,900.00	12,700.00	12,700.00	12,196.03	8,423,599
2025-06-20	12,900.00	13,100.00	12,800.00	12,900.00	12,388.10	8,087,411
2025-06-19	13,000.00	13,100.00	12,300.00	12,800.00	12,292.06	8,332,235
2025-06-18	12,900.00	13,100.00	12,900.00	13,000.00	12,484.13	9,558,007
2025-06-17	13,100.00	13,200.00	12,900.00	13,000.00	12,484.13	10,243,370
2025-06-16	12,800.00	13,200.00	12,700.00	13,100.00	12,580.16	10,861,310
2025-06-13	13,300.00	13,300.00	12,600.00	12,800.00	12,292.06	35,912,168
2025-06-12	13,500.00	14,000.00	13,100.00	13,300.00	12,772.22	8,951,110
2025-06-11	12,200.00	13,300.00	12,200.00	13,100.00	12,580.16	9,494,729
2025-06-10	13,300.00	13,500.00	13,100.00	13,200.00	12,676.19	12,642,430
2025-06-09	13,500.00	13,600.00	13,200.00	13,300.00	12,772.22	13,027,360
2025-06-06	13,500.00	13,600.00	13,300.00	13,500.00	12,964.29	13,043,910
2025-06-05	13,800.00	13,900.00	13,400.00	13,500.00	12,964.29	19,774,779
2025-06-04	13,900.00	14,100.00	13,600.00	13,800.00	13,252.38	14,796,870
2025-06-03	13,400.00	14,300.00	13,400.00	13,800.00	13,252.38	42,582,441
2025-06-02	13,000.00	13,400.00	13,000.00	13,400.00	12,868.25	13,351,260
2025-05-30	13,400.00	13,600.00	13,100.00	13,100.00	12,580.16	16,815,051
2025-05-29	13,500.00	13,600.00	13,200.00	13,300.00	12,772.22	11,593,700
2025-05-28	13,500.00	13,800.00	13,300.00	13,400.00	12,868.25	14,306,520
2025-05-27	13,400.00	13,700.00	13,300.00	13,400.00	12,868.25	21,149,350
2025-05-26	13,100.00	13,300.00	12,900.00	13,300.00	12,772.22	14,949,400
2025-05-23	13,000.00	13,300.00	12,900.00	13,100.00	12,580.16	11,070,070
2025-05-22	12,900.00	13,600.00	12,800.00	13,000.00	12,484.13	32,125,910
2025-05-21	12,900.00	13,100.00	12,700.00	12,900.00	12,388.10	15,195,380
2025-05-20	12,700.00	13,000.00	12,600.00	12,900.00	12,388.10	10,873,630
2025-05-19	13,000.00	13,000.00	12,600.00	12,700.00	12,196.03	11,583,760
2025-05-16	13,100.00	13,400.00	12,800.00	12,800.00	12,292.06	14,974,410
2025-05-15	12,800.00	13,300.00	12,800.00	13,100.00	12,580.16	31,736,391
2025-05-14	12,500.00	13,000.00	12,500.00	12,800.00	12,292.06	27,991,000
2025-05-13	12,400.00	12,800.00	12,400.00	12,500.00	12,003.97	16,827,359

← NewerPage 6 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.