SHS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 12,300.00 | 12,900.00 | 12,300.00 | 12,500.00 | 12,500.00 | 19,941,488 |
| 2026-10-16 | 12,200.00 | 12,600.00 | 12,200.00 | 12,300.00 | 12,300.00 | 11,624,454 |
| 2026-10-15 | 11,900.00 | 12,700.00 | 11,900.00 | 12,200.00 | 12,200.00 | 16,569,932 |
| 2026-10-14 | 11,700.00 | 12,100.00 | 11,700.00 | 12,000.00 | 12,000.00 | 10,153,671 |
| 2026-10-13 | 11,600.00 | 11,900.00 | 11,500.00 | 11,700.00 | 11,700.00 | 5,193,421 |
| 2026-10-12 | 11,800.00 | 12,000.00 | 11,600.00 | 11,700.00 | 11,700.00 | 4,022,272 |
| 2026-10-09 | 11,600.00 | 12,200.00 | 10,800.00 | 11,700.00 | 11,700.00 | 19,218,236 |
| 2026-10-08 | 12,300.00 | 12,400.00 | 11,300.00 | 11,600.00 | 11,600.00 | 7,821,748 |
| 2026-10-07 | 12,800.00 | 13,100.00 | 12,600.00 | 12,600.00 | 12,100.00 | 5,400,128 |
| 2026-10-06 | 12,700.00 | 13,000.00 | 12,100.00 | 12,900.00 | 12,388.10 | 19,464,447 |
| 2026-10-05 | 13,000.00 | 13,300.00 | 12,600.00 | 12,700.00 | 12,196.03 | 8,450,154 |
| 2026-10-02 | 13,400.00 | 13,500.00 | 13,000.00 | 13,000.00 | 12,484.13 | 6,200,156 |
| 2026-10-01 | 12,900.00 | 13,500.00 | 12,900.00 | 13,300.00 | 12,772.22 | 9,827,696 |
| 2026-09-30 | 13,000.00 | 13,400.00 | 13,000.00 | 13,000.00 | 12,484.13 | 7,741,685 |
| 2026-09-29 | 13,200.00 | 13,400.00 | 12,700.00 | 13,100.00 | 12,580.16 | 6,256,476 |
| 2026-09-28 | 13,700.00 | 13,800.00 | 13,100.00 | 13,200.00 | 12,676.19 | 13,710,875 |
| 2026-09-25 | 13,900.00 | 14,000.00 | 13,700.00 | 13,700.00 | 13,156.35 | 5,277,782 |
| 2026-09-24 | 14,100.00 | 14,200.00 | 13,800.00 | 13,900.00 | 13,348.41 | 5,967,260 |
| 2026-09-23 | 14,300.00 | 14,400.00 | 14,100.00 | 14,100.00 | 13,540.48 | 3,415,913 |
| 2026-09-22 | 14,100.00 | 14,400.00 | 14,100.00 | 14,200.00 | 13,636.51 | 4,250,719 |
| 2026-09-21 | 14,400.00 | 14,700.00 | 14,100.00 | 14,100.00 | 13,540.48 | 5,151,070 |
| 2026-09-18 | 14,300.00 | 14,700.00 | 14,100.00 | 14,400.00 | 13,828.57 | 6,526,754 |
| 2026-09-17 | 13,800.00 | 14,800.00 | 13,700.00 | 14,300.00 | 13,732.54 | 11,922,603 |
| 2026-09-16 | 14,200.00 | 14,300.00 | 13,900.00 | 14,000.00 | 13,444.44 | 4,069,526 |
| 2026-09-15 | 14,000.00 | 14,400.00 | 13,800.00 | 14,200.00 | 13,636.51 | 5,762,889 |
| 2026-09-14 | 14,200.00 | 14,500.00 | 13,700.00 | 14,000.00 | 13,444.44 | 10,647,303 |
| 2026-09-11 | 14,900.00 | 14,900.00 | 14,200.00 | 14,300.00 | 13,732.54 | 13,425,341 |
| 2026-09-10 | 15,000.00 | 15,100.00 | 14,700.00 | 14,900.00 | 14,308.73 | 6,097,967 |
| 2026-09-09 | 15,200.00 | 15,200.00 | 14,800.00 | 14,900.00 | 14,308.73 | 6,464,483 |
| 2026-09-08 | 15,000.00 | 15,300.00 | 14,600.00 | 15,100.00 | 14,500.79 | 5,015,589 |
| 2026-09-07 | 15,300.00 | 15,500.00 | 15,000.00 | 15,000.00 | 14,404.76 | 8,045,161 |
| 2026-09-04 | 15,500.00 | 15,600.00 | 15,300.00 | 15,300.00 | 14,692.86 | 9,398,588 |
| 2026-09-03 | 15,800.00 | 15,800.00 | 15,400.00 | 15,400.00 | 14,788.89 | 10,260,493 |
| 2026-08-28 | 15,700.00 | 16,200.00 | 15,400.00 | 15,800.00 | 15,173.02 | 14,380,082 |
| 2026-08-27 | 15,700.00 | 15,900.00 | 15,600.00 | 15,700.00 | 15,076.98 | 6,393,923 |
| 2026-08-26 | 15,600.00 | 15,800.00 | 15,400.00 | 15,700.00 | 15,076.98 | 8,897,612 |
| 2026-08-25 | 15,600.00 | 15,900.00 | 15,500.00 | 15,600.00 | 14,980.95 | 14,075,949 |
| 2026-08-24 | 15,900.00 | 16,200.00 | 15,600.00 | 15,600.00 | 14,980.95 | 15,872,982 |
| 2026-08-21 | 14,800.00 | 15,900.00 | 14,500.00 | 15,900.00 | 15,269.05 | 23,485,037 |
| 2026-08-20 | 14,500.00 | 15,100.00 | 14,500.00 | 14,700.00 | 14,116.67 | 4,592,205 |
| 2026-08-19 | 14,700.00 | 14,900.00 | 14,500.00 | 14,800.00 | 14,212.70 | 6,249,943 |
| 2026-08-18 | 15,200.00 | 15,300.00 | 14,600.00 | 14,700.00 | 14,116.67 | 14,817,015 |
| 2026-08-17 | 15,300.00 | 15,400.00 | 15,000.00 | 15,200.00 | 14,596.83 | 8,004,408 |
| 2026-08-14 | 15,800.00 | 15,800.00 | 15,100.00 | 15,300.00 | 14,692.86 | 20,053,191 |
| 2026-08-13 | 15,900.00 | 16,300.00 | 15,700.00 | 15,800.00 | 15,173.02 | 16,844,691 |
| 2026-08-12 | 16,000.00 | 16,100.00 | 15,800.00 | 15,900.00 | 15,269.05 | 6,156,061 |
| 2026-08-11 | 16,000.00 | 16,300.00 | 15,900.00 | 15,900.00 | 15,269.05 | 12,830,521 |
| 2026-08-10 | 15,600.00 | 16,100.00 | 15,600.00 | 16,000.00 | 15,365.08 | 9,345,904 |
| 2026-08-07 | 15,700.00 | 16,000.00 | 15,600.00 | 15,600.00 | 14,980.95 | 6,004,417 |
| 2026-08-06 | 16,000.00 | 16,100.00 | 15,700.00 | 15,700.00 | 15,076.98 | 35,103,777 |
| 2026-08-05 | 15,900.00 | 16,300.00 | 15,800.00 | 16,000.00 | 15,365.08 | 11,128,533 |
| 2026-08-04 | 15,800.00 | 15,900.00 | 15,500.00 | 15,800.00 | 15,173.02 | 8,528,052 |
| 2026-08-03 | 15,300.00 | 15,900.00 | 15,300.00 | 15,600.00 | 14,980.95 | 13,942,378 |
| 2026-07-31 | 15,700.00 | 15,900.00 | 15,200.00 | 15,200.00 | 14,596.83 | 8,807,095 |
| 2026-07-30 | 15,100.00 | 16,000.00 | 14,900.00 | 15,600.00 | 14,980.95 | 12,772,710 |
| 2026-07-29 | 14,300.00 | 15,200.00 | 14,300.00 | 15,000.00 | 14,404.76 | 5,152,441 |
| 2026-07-28 | 13,100.00 | 15,400.00 | 13,000.00 | 15,000.00 | 14,404.76 | 16,080,832 |
| 2026-07-27 | 15,100.00 | 15,500.00 | 14,300.00 | 14,300.00 | 13,732.54 | 12,176,803 |
| 2026-07-24 | 16,100.00 | 16,200.00 | 15,100.00 | 15,200.00 | 14,596.83 | 10,665,781 |
| 2026-07-23 | 15,200.00 | 16,500.00 | 13,900.00 | 16,100.00 | 15,461.11 | 15,747,582 |
Page 1 of 2 · 63 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.