SHS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 14,100.00 | 14,200.00 | 13,800.00 | 14,000.00 | 11,282.05 | 6,917,825 |
| 2024-11-08 | 14,200.00 | 14,400.00 | 14,100.00 | 14,100.00 | 11,362.64 | 28,234,984 |
| 2024-11-07 | 14,300.00 | 14,500.00 | 14,200.00 | 14,200.00 | 11,443.22 | 5,028,273 |
| 2024-11-06 | 13,000.00 | 14,300.00 | 13,000.00 | 14,200.00 | 11,443.22 | 5,544,370 |
| 2024-11-05 | 14,000.00 | 14,200.00 | 14,000.00 | 14,000.00 | 11,282.05 | 20,019,525 |
| 2024-11-04 | 14,000.00 | 14,200.00 | 13,800.00 | 14,000.00 | 11,282.05 | 13,225,343 |
| 2024-11-01 | 14,100.00 | 14,300.00 | 14,000.00 | 14,000.00 | 11,282.05 | 5,208,837 |
| 2024-10-31 | 14,200.00 | 14,400.00 | 13,000.00 | 14,200.00 | 11,443.22 | 6,029,239 |
| 2024-10-30 | 14,100.00 | 14,300.00 | 13,900.00 | 14,100.00 | 11,362.64 | 25,775,680 |
| 2024-10-29 | 14,000.00 | 14,300.00 | 13,800.00 | 14,200.00 | 11,443.22 | 4,567,170 |
| 2024-10-28 | 13,600.00 | 14,300.00 | 13,600.00 | 14,000.00 | 11,282.05 | 13,484,921 |
| 2024-10-25 | 14,100.00 | 14,300.00 | 14,000.00 | 14,200.00 | 11,443.22 | 6,147,640 |
| 2024-10-24 | 14,400.00 | 14,600.00 | 14,100.00 | 14,100.00 | 11,362.64 | 10,210,708 |
| 2024-10-23 | 14,400.00 | 14,700.00 | 14,300.00 | 14,500.00 | 11,684.98 | 10,186,744 |
| 2024-10-22 | 14,900.00 | 15,000.00 | 14,500.00 | 14,600.00 | 11,765.57 | 14,109,798 |
| 2024-10-21 | 15,000.00 | 15,300.00 | 14,200.00 | 14,900.00 | 12,007.33 | 11,577,048 |
| 2024-10-18 | 13,900.00 | 15,600.00 | 13,900.00 | 15,300.00 | 12,329.67 | 23,951,331 |
| 2024-10-17 | 15,300.00 | 15,400.00 | 14,900.00 | 15,400.00 | 12,410.26 | 9,205,348 |
| 2024-10-16 | 15,400.00 | 15,500.00 | 15,100.00 | 15,200.00 | 12,249.09 | 6,907,970 |
| 2024-10-15 | 15,700.00 | 15,900.00 | 15,400.00 | 15,400.00 | 12,410.26 | 9,881,790 |
| 2024-10-14 | 15,500.00 | 15,900.00 | 15,500.00 | 15,700.00 | 12,652.02 | 8,416,359 |
| 2024-10-11 | 15,500.00 | 15,600.00 | 15,400.00 | 15,500.00 | 12,490.84 | 4,768,542 |
| 2024-10-10 | 15,700.00 | 15,900.00 | 15,500.00 | 15,500.00 | 12,490.84 | 5,173,701 |
| 2024-10-09 | 15,300.00 | 15,800.00 | 15,300.00 | 15,700.00 | 12,652.02 | 9,797,672 |
| 2024-10-08 | 15,600.00 | 15,900.00 | 15,400.00 | 15,400.00 | 12,410.26 | 12,579,071 |
| 2024-10-07 | 15,800.00 | 16,000.00 | 15,500.00 | 15,700.00 | 12,652.02 | 29,890,978 |
| 2024-10-04 | 15,900.00 | 16,000.00 | 15,800.00 | 15,800.00 | 12,732.60 | 5,608,816 |
| 2024-10-03 | 16,200.00 | 16,400.00 | 15,800.00 | 15,900.00 | 12,813.19 | 17,190,897 |
| 2024-10-02 | 16,200.00 | 16,400.00 | 16,000.00 | 16,200.00 | 13,054.95 | 10,382,351 |
| 2024-10-01 | 15,600.00 | 16,600.00 | 15,600.00 | 16,200.00 | 13,054.95 | 65,874,109 |
| 2024-09-30 | 15,600.00 | 15,900.00 | 15,500.00 | 15,600.00 | 12,571.43 | 9,328,208 |
| 2024-09-27 | 15,700.00 | 15,900.00 | 15,500.00 | 15,600.00 | 12,571.43 | 23,610,617 |
| 2024-09-26 | 14,400.00 | 15,900.00 | 14,400.00 | 15,700.00 | 12,652.02 | 9,693,326 |
| 2024-09-25 | 13,800.00 | 15,800.00 | 13,800.00 | 15,600.00 | 12,571.43 | 13,862,914 |
| 2024-09-24 | 15,200.00 | 15,300.00 | 15,000.00 | 15,300.00 | 12,329.67 | 6,085,599 |
| 2024-09-23 | 15,200.00 | 15,400.00 | 14,900.00 | 15,100.00 | 12,168.50 | 6,190,694 |
| 2024-09-20 | 15,400.00 | 15,700.00 | 15,200.00 | 15,300.00 | 12,329.67 | 8,631,556 |
| 2024-09-19 | 13,800.00 | 15,500.00 | 13,800.00 | 15,300.00 | 12,329.67 | 6,905,479 |
| 2024-09-18 | 14,900.00 | 15,600.00 | 14,900.00 | 15,300.00 | 12,329.67 | 12,609,552 |
| 2024-09-17 | 13,500.00 | 15,100.00 | 13,500.00 | 15,000.00 | 12,087.91 | 6,694,526 |
| 2024-09-16 | 13,700.00 | 15,000.00 | 13,700.00 | 14,600.00 | 11,765.57 | 4,525,357 |
| 2024-09-13 | 14,600.00 | 15,100.00 | 14,000.00 | 14,800.00 | 11,926.74 | 8,428,827 |
| 2024-09-12 | 14,500.00 | 15,100.00 | 13,500.00 | 14,700.00 | 11,846.16 | 5,952,787 |
| 2024-09-11 | 14,900.00 | 15,000.00 | 14,600.00 | 14,800.00 | 11,926.74 | 5,987,215 |
| 2024-09-10 | 13,700.00 | 15,400.00 | 13,700.00 | 14,800.00 | 11,926.74 | 13,535,917 |
| 2024-09-09 | 15,600.00 | 15,800.00 | 14,800.00 | 15,200.00 | 12,249.09 | 26,454,754 |
| 2024-09-06 | 15,800.00 | 16,000.00 | 15,100.00 | 15,600.00 | 12,571.43 | 10,780,844 |
| 2024-09-05 | 16,000.00 | 16,300.00 | 15,800.00 | 16,000.00 | 12,893.77 | 6,183,491 |
| 2024-09-04 | 16,200.00 | 16,300.00 | 16,000.00 | 16,000.00 | 12,893.77 | 9,378,382 |
| 2024-08-30 | 16,300.00 | 16,500.00 | 16,100.00 | 16,400.00 | 13,216.12 | 10,812,990 |
| 2024-08-29 | 14,800.00 | 16,500.00 | 14,800.00 | 16,400.00 | 13,216.12 | 4,108,068 |
| 2024-08-28 | 16,500.00 | 16,500.00 | 16,100.00 | 16,400.00 | 13,216.12 | 11,282,853 |
| 2024-08-27 | 15,100.00 | 16,800.00 | 15,100.00 | 16,400.00 | 13,216.12 | 5,866,391 |
| 2024-08-26 | 17,000.00 | 17,200.00 | 16,600.00 | 16,700.00 | 13,457.88 | 12,355,276 |
| 2024-08-23 | 18,300.00 | 18,300.00 | 16,500.00 | 16,800.00 | 13,538.46 | 11,223,343 |
| 2024-08-22 | 14,900.00 | 16,700.00 | 14,900.00 | 16,700.00 | 13,457.88 | 12,284,656 |
| 2024-08-21 | 16,200.00 | 16,500.00 | 16,000.00 | 16,500.00 | 13,296.70 | 10,946,319 |
| 2024-08-20 | 15,900.00 | 16,300.00 | 15,700.00 | 16,100.00 | 12,974.36 | 10,317,393 |
| 2024-08-19 | 16,200.00 | 16,400.00 | 15,100.00 | 15,900.00 | 12,813.19 | 10,517,991 |
| 2024-08-16 | 15,200.00 | 16,300.00 | 15,200.00 | 16,200.00 | 13,054.95 | 19,976,460 |
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.