SHS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 12,300.00 | 12,500.00 | 12,200.00 | 12,400.00 | 11,907.94 | 11,718,790 |
| 2025-05-09 | 12,500.00 | 12,600.00 | 12,300.00 | 12,300.00 | 11,811.90 | 7,299,372 |
| 2025-05-08 | 12,400.00 | 12,600.00 | 12,300.00 | 12,500.00 | 12,003.97 | 15,356,440 |
| 2025-05-07 | 12,400.00 | 12,500.00 | 12,200.00 | 12,300.00 | 11,811.90 | 7,195,549 |
| 2025-05-06 | 12,200.00 | 12,700.00 | 12,200.00 | 12,400.00 | 11,907.94 | 16,836,141 |
| 2025-05-05 | 12,400.00 | 12,600.00 | 12,100.00 | 12,300.00 | 11,811.90 | 9,186,399 |
| 2025-04-29 | 12,300.00 | 12,400.00 | 12,200.00 | 12,300.00 | 11,811.90 | 5,793,415 |
| 2025-04-28 | 12,300.00 | 12,500.00 | 12,200.00 | 12,300.00 | 11,811.90 | 10,012,600 |
| 2025-04-25 | 12,400.00 | 12,500.00 | 12,100.00 | 12,300.00 | 11,811.90 | 10,311,610 |
| 2025-04-24 | 13,200.00 | 13,300.00 | 12,200.00 | 12,300.00 | 11,811.90 | 18,106,689 |
| 2025-04-23 | 14,000.00 | 14,800.00 | 14,000.00 | 14,300.00 | 11,523.81 | 14,922,973 |
| 2025-04-22 | 13,700.00 | 14,600.00 | 13,100.00 | 14,200.00 | 11,443.22 | 36,293,397 |
| 2025-04-21 | 13,400.00 | 14,900.00 | 13,400.00 | 14,500.00 | 11,684.98 | 19,450,815 |
| 2025-04-18 | 14,100.00 | 15,100.00 | 14,000.00 | 14,700.00 | 11,846.16 | 42,259,598 |
| 2025-04-17 | 14,000.00 | 14,100.00 | 13,800.00 | 14,100.00 | 11,362.64 | 9,830,509 |
| 2025-04-16 | 13,200.00 | 14,200.00 | 13,200.00 | 14,000.00 | 11,282.05 | 10,451,419 |
| 2025-04-15 | 13,400.00 | 14,300.00 | 13,400.00 | 13,900.00 | 11,201.47 | 16,289,436 |
| 2025-04-14 | 13,800.00 | 14,400.00 | 13,500.00 | 14,100.00 | 11,362.64 | 21,443,056 |
| 2025-04-11 | 14,000.00 | 14,000.00 | 13,100.00 | 13,700.00 | 11,040.29 | 26,286,190 |
| 2025-04-10 | 12,600.00 | 12,800.00 | 12,600.00 | 12,800.00 | 10,315.02 | 2,568,214 |
| 2025-04-09 | 10,800.00 | 12,500.00 | 10,800.00 | 11,700.00 | 9,428.57 | 31,690,975 |
| 2025-04-08 | 13,000.00 | 13,300.00 | 12,000.00 | 12,000.00 | 9,670.33 | 19,378,511 |
| 2025-04-04 | 13,100.00 | 13,400.00 | 12,400.00 | 13,300.00 | 10,717.95 | 27,796,986 |
| 2025-04-03 | 14,300.00 | 14,700.00 | 13,500.00 | 13,500.00 | 10,879.12 | 51,121,571 |
| 2025-04-02 | 14,900.00 | 15,100.00 | 14,800.00 | 14,900.00 | 12,007.33 | 13,291,134 |
| 2025-04-01 | 14,400.00 | 14,900.00 | 14,400.00 | 14,900.00 | 12,007.33 | 38,538,208 |
| 2025-03-31 | 14,600.00 | 14,700.00 | 14,400.00 | 14,400.00 | 11,604.40 | 11,190,167 |
| 2025-03-28 | 14,700.00 | 14,800.00 | 14,500.00 | 14,700.00 | 11,846.16 | 8,849,178 |
| 2025-03-27 | 14,300.00 | 14,800.00 | 14,300.00 | 14,700.00 | 11,846.16 | 16,301,305 |
| 2025-03-26 | 15,100.00 | 15,100.00 | 14,600.00 | 14,600.00 | 11,765.57 | 32,017,147 |
| 2025-03-25 | 13,600.00 | 15,300.00 | 13,600.00 | 15,000.00 | 12,087.91 | 11,430,605 |
| 2025-03-24 | 14,800.00 | 15,100.00 | 14,600.00 | 15,100.00 | 12,168.50 | 12,883,463 |
| 2025-03-21 | 13,500.00 | 15,000.00 | 13,500.00 | 14,700.00 | 11,846.16 | 7,907,895 |
| 2025-03-20 | 14,700.00 | 15,200.00 | 14,700.00 | 14,900.00 | 12,007.33 | 17,988,133 |
| 2025-03-19 | 14,700.00 | 14,900.00 | 14,600.00 | 14,700.00 | 11,846.16 | 9,096,714 |
| 2025-03-18 | 15,100.00 | 15,200.00 | 14,800.00 | 14,900.00 | 12,007.33 | 10,578,909 |
| 2025-03-17 | 14,800.00 | 15,400.00 | 14,700.00 | 15,000.00 | 12,087.91 | 10,870,762 |
| 2025-03-14 | 14,300.00 | 15,300.00 | 13,500.00 | 14,900.00 | 12,007.33 | 18,197,330 |
| 2025-03-13 | 13,500.00 | 15,100.00 | 13,500.00 | 14,700.00 | 11,846.16 | 14,003,351 |
| 2025-03-12 | 14,600.00 | 15,200.00 | 14,500.00 | 15,000.00 | 12,087.91 | 25,280,374 |
| 2025-03-11 | 14,100.00 | 14,600.00 | 14,100.00 | 14,600.00 | 11,765.57 | 16,655,450 |
| 2025-03-10 | 14,400.00 | 14,700.00 | 14,300.00 | 14,500.00 | 11,684.98 | 21,625,955 |
| 2025-03-07 | 14,300.00 | 14,400.00 | 14,200.00 | 14,400.00 | 11,604.40 | 14,720,320 |
| 2025-03-06 | 13,700.00 | 14,300.00 | 13,700.00 | 14,300.00 | 11,523.81 | 20,094,358 |
| 2025-03-05 | 13,700.00 | 14,100.00 | 13,700.00 | 13,700.00 | 11,040.29 | 8,485,312 |
| 2025-03-04 | 13,700.00 | 14,000.00 | 13,500.00 | 13,800.00 | 11,120.88 | 8,267,405 |
| 2025-03-03 | 14,200.00 | 14,300.00 | 13,600.00 | 13,900.00 | 11,201.47 | 31,793,594 |
| 2025-02-28 | 14,400.00 | 14,600.00 | 14,200.00 | 14,300.00 | 11,523.81 | 9,743,830 |
| 2025-02-27 | 14,400.00 | 14,500.00 | 14,000.00 | 14,300.00 | 11,523.81 | 12,962,608 |
| 2025-02-26 | 14,300.00 | 14,600.00 | 14,200.00 | 14,300.00 | 11,523.81 | 12,364,538 |
| 2025-02-25 | 13,200.00 | 14,800.00 | 13,200.00 | 14,400.00 | 11,604.40 | 13,882,978 |
| 2025-02-24 | 12,800.00 | 14,500.00 | 12,800.00 | 14,500.00 | 11,684.98 | 10,711,107 |
| 2025-02-21 | 14,300.00 | 14,400.00 | 14,100.00 | 14,200.00 | 11,443.22 | 9,010,350 |
| 2025-02-20 | 14,200.00 | 14,500.00 | 14,200.00 | 14,400.00 | 11,604.40 | 13,499,056 |
| 2025-02-19 | 14,100.00 | 14,500.00 | 14,100.00 | 14,300.00 | 11,523.81 | 12,438,414 |
| 2025-02-18 | 13,900.00 | 14,300.00 | 13,700.00 | 14,200.00 | 11,443.22 | 15,814,148 |
| 2025-02-17 | 13,600.00 | 14,300.00 | 13,600.00 | 14,000.00 | 11,282.05 | 17,839,710 |
| 2025-02-14 | 13,500.00 | 13,900.00 | 13,500.00 | 13,700.00 | 11,040.29 | 20,803,705 |
| 2025-02-13 | 12,800.00 | 13,600.00 | 12,700.00 | 13,500.00 | 10,879.12 | 7,121,930 |
| 2025-02-12 | 12,200.00 | 13,800.00 | 12,200.00 | 13,500.00 | 10,879.12 | 7,414,484 |
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.