SHS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 13,300.00 | 13,600.00 | 13,100.00 | 13,500.00 | 10,879.12 | 8,577,525 |
| 2025-02-10 | 13,500.00 | 13,700.00 | 13,300.00 | 13,400.00 | 10,798.54 | 14,197,919 |
| 2025-02-07 | 13,700.00 | 13,800.00 | 13,400.00 | 13,600.00 | 10,959.71 | 23,380,466 |
| 2025-02-06 | 12,400.00 | 14,000.00 | 12,400.00 | 13,700.00 | 11,040.29 | 11,662,892 |
| 2025-02-05 | 13,100.00 | 13,900.00 | 12,600.00 | 13,700.00 | 11,040.29 | 7,459,876 |
| 2025-02-04 | 12,200.00 | 13,900.00 | 11,700.00 | 13,800.00 | 11,120.88 | 27,834,453 |
| 2025-02-03 | 12,600.00 | 13,100.00 | 12,600.00 | 12,900.00 | 10,395.61 | 16,402,835 |
| 2025-01-24 | 11,600.00 | 12,900.00 | 11,600.00 | 12,800.00 | 10,315.02 | 6,340,994 |
| 2025-01-23 | 12,400.00 | 12,900.00 | 12,300.00 | 12,800.00 | 10,315.02 | 11,447,699 |
| 2025-01-22 | 12,400.00 | 12,600.00 | 12,400.00 | 12,400.00 | 9,992.68 | 12,481,259 |
| 2025-01-21 | 11,900.00 | 12,700.00 | 11,300.00 | 12,400.00 | 9,992.68 | 16,661,786 |
| 2025-01-20 | 11,300.00 | 12,400.00 | 11,300.00 | 12,000.00 | 9,670.33 | 7,007,150 |
| 2025-01-17 | 11,800.00 | 12,200.00 | 11,800.00 | 12,200.00 | 9,831.50 | 5,379,378 |
| 2025-01-16 | 10,800.00 | 12,300.00 | 10,800.00 | 11,900.00 | 9,589.74 | 10,338,887 |
| 2025-01-15 | 10,100.00 | 11,700.00 | 10,100.00 | 11,600.00 | 9,347.99 | 25,389,483 |
| 2025-01-14 | 11,300.00 | 11,500.00 | 10,900.00 | 11,200.00 | 9,025.64 | 4,819,919 |
| 2025-01-13 | 10,600.00 | 11,600.00 | 10,300.00 | 11,400.00 | 9,186.81 | 8,473,031 |
| 2025-01-10 | 11,600.00 | 11,900.00 | 10,800.00 | 11,400.00 | 9,186.81 | 8,267,451 |
| 2025-01-09 | 10,800.00 | 12,100.00 | 10,800.00 | 11,800.00 | 9,509.16 | 4,017,267 |
| 2025-01-08 | 12,000.00 | 12,100.00 | 11,300.00 | 12,000.00 | 9,670.33 | 5,210,495 |
| 2025-01-07 | 12,100.00 | 12,400.00 | 11,000.00 | 12,000.00 | 9,670.33 | 5,438,038 |
| 2025-01-06 | 12,500.00 | 12,600.00 | 12,200.00 | 12,200.00 | 9,831.50 | 6,929,733 |
| 2025-01-03 | 12,700.00 | 12,900.00 | 11,900.00 | 12,500.00 | 10,073.26 | 6,141,996 |
| 2025-01-02 | 11,900.00 | 13,000.00 | 11,900.00 | 12,800.00 | 10,315.02 | 4,071,173 |
| 2024-12-31 | 12,900.00 | 13,000.00 | 12,800.00 | 12,800.00 | 10,315.02 | 4,932,541 |
| 2024-12-30 | 12,800.00 | 13,100.00 | 12,800.00 | 13,000.00 | 10,476.19 | 5,098,843 |
| 2024-12-27 | 12,900.00 | 13,200.00 | 12,900.00 | 13,000.00 | 10,476.19 | 4,508,953 |
| 2024-12-26 | 13,100.00 | 13,300.00 | 13,000.00 | 13,000.00 | 10,476.19 | 20,560,042 |
| 2024-12-25 | 12,000.00 | 13,400.00 | 12,000.00 | 13,100.00 | 10,556.78 | 9,406,996 |
| 2024-12-24 | 12,000.00 | 13,100.00 | 12,000.00 | 12,900.00 | 10,395.61 | 3,853,834 |
| 2024-12-23 | 13,000.00 | 13,200.00 | 12,900.00 | 13,000.00 | 10,476.19 | 4,391,534 |
| 2024-12-20 | 13,000.00 | 13,200.00 | 12,900.00 | 13,000.00 | 10,476.19 | 5,016,178 |
| 2024-12-19 | 13,300.00 | 13,300.00 | 12,900.00 | 13,100.00 | 10,556.78 | 7,728,288 |
| 2024-12-18 | 13,000.00 | 13,400.00 | 13,000.00 | 13,300.00 | 10,717.95 | 5,927,649 |
| 2024-12-17 | 13,300.00 | 13,400.00 | 13,200.00 | 13,300.00 | 10,717.95 | 2,755,823 |
| 2024-12-16 | 13,200.00 | 13,400.00 | 13,200.00 | 13,300.00 | 10,717.95 | 4,253,675 |
| 2024-12-13 | 13,400.00 | 13,400.00 | 13,200.00 | 13,200.00 | 10,637.36 | 3,895,585 |
| 2024-12-12 | 13,000.00 | 13,600.00 | 13,000.00 | 13,400.00 | 10,798.54 | 5,619,365 |
| 2024-12-11 | 13,600.00 | 13,700.00 | 13,300.00 | 13,500.00 | 10,879.12 | 9,555,873 |
| 2024-12-10 | 13,500.00 | 13,800.00 | 13,400.00 | 13,500.00 | 10,879.12 | 5,052,355 |
| 2024-12-09 | 13,500.00 | 13,900.00 | 13,400.00 | 13,600.00 | 10,959.71 | 6,033,235 |
| 2024-12-06 | 14,000.00 | 14,100.00 | 13,600.00 | 13,600.00 | 10,959.71 | 9,081,895 |
| 2024-12-05 | 12,800.00 | 14,000.00 | 12,700.00 | 13,900.00 | 11,201.47 | 19,094,183 |
| 2024-12-04 | 13,000.00 | 13,100.00 | 12,800.00 | 12,900.00 | 10,395.61 | 6,866,793 |
| 2024-12-03 | 13,200.00 | 13,300.00 | 13,100.00 | 13,100.00 | 10,556.78 | 4,488,243 |
| 2024-12-02 | 13,200.00 | 13,500.00 | 13,200.00 | 13,200.00 | 10,637.36 | 2,589,088 |
| 2024-11-29 | 13,200.00 | 13,300.00 | 13,100.00 | 13,200.00 | 10,637.36 | 3,589,317 |
| 2024-11-28 | 12,100.00 | 13,500.00 | 12,100.00 | 13,200.00 | 10,637.36 | 3,920,523 |
| 2024-11-27 | 12,100.00 | 13,500.00 | 12,100.00 | 13,400.00 | 10,798.54 | 4,268,249 |
| 2024-11-26 | 13,000.00 | 13,600.00 | 12,900.00 | 13,400.00 | 10,798.54 | 8,394,909 |
| 2024-11-25 | 12,900.00 | 13,100.00 | 12,900.00 | 13,100.00 | 10,556.78 | 3,301,319 |
| 2024-11-22 | 13,100.00 | 13,300.00 | 13,000.00 | 13,000.00 | 10,476.19 | 4,463,771 |
| 2024-11-21 | 13,100.00 | 13,400.00 | 13,100.00 | 13,200.00 | 10,637.36 | 2,864,336 |
| 2024-11-20 | 12,000.00 | 13,500.00 | 12,000.00 | 13,100.00 | 10,556.78 | 8,578,208 |
| 2024-11-19 | 13,100.00 | 13,400.00 | 12,900.00 | 12,900.00 | 10,395.61 | 5,903,597 |
| 2024-11-18 | 12,200.00 | 13,500.00 | 12,200.00 | 13,200.00 | 10,637.36 | 9,669,698 |
| 2024-11-15 | 13,600.00 | 13,700.00 | 13,100.00 | 13,200.00 | 10,637.36 | 10,213,199 |
| 2024-11-14 | 13,800.00 | 14,000.00 | 13,500.00 | 13,600.00 | 10,959.71 | 6,827,842 |
| 2024-11-13 | 13,800.00 | 14,000.00 | 13,800.00 | 13,900.00 | 11,201.47 | 4,968,796 |
| 2024-11-12 | 14,000.00 | 14,200.00 | 14,000.00 | 14,000.00 | 11,282.05 | 4,484,675 |
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.