SHS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 18,700.00 | 19,100.00 | 18,500.00 | 18,600.00 | 17,861.90 | 25,072,699 |
| 2026-01-28 | 19,000.00 | 19,200.00 | 18,600.00 | 18,700.00 | 17,957.94 | 11,253,610 |
| 2026-01-27 | 18,600.00 | 19,200.00 | 17,300.00 | 19,000.00 | 18,246.03 | 7,457,496 |
| 2026-01-26 | 19,500.00 | 19,800.00 | 18,600.00 | 19,000.00 | 18,246.03 | 21,078,949 |
| 2026-01-23 | 19,400.00 | 20,000.00 | 19,400.00 | 19,500.00 | 18,726.19 | 21,514,840 |
| 2026-01-22 | 19,200.00 | 19,800.00 | 19,100.00 | 19,400.00 | 18,630.16 | 13,940,050 |
| 2026-01-21 | 19,900.00 | 19,900.00 | 18,800.00 | 19,100.00 | 18,342.06 | 28,540,619 |
| 2026-01-20 | 20,000.00 | 20,500.00 | 19,800.00 | 19,800.00 | 19,014.29 | 14,560,050 |
| 2026-01-19 | 20,200.00 | 20,700.00 | 20,000.00 | 20,200.00 | 19,398.41 | 11,093,940 |
| 2026-01-16 | 20,500.00 | 20,800.00 | 19,900.00 | 20,200.00 | 19,398.41 | 18,142,721 |
| 2026-01-15 | 20,900.00 | 21,100.00 | 20,300.00 | 20,500.00 | 19,686.51 | 18,028,609 |
| 2026-01-14 | 20,900.00 | 21,300.00 | 20,100.00 | 20,800.00 | 19,974.60 | 25,364,570 |
| 2026-01-13 | 20,800.00 | 22,000.00 | 20,800.00 | 20,800.00 | 19,974.60 | 29,374,119 |
| 2026-01-12 | 18,800.00 | 20,600.00 | 18,800.00 | 20,600.00 | 19,782.54 | 30,142,900 |
| 2026-01-09 | 19,700.00 | 19,900.00 | 18,700.00 | 18,800.00 | 18,053.97 | 18,654,311 |
| 2026-01-08 | 19,400.00 | 20,100.00 | 19,200.00 | 19,700.00 | 18,918.25 | 26,823,930 |
| 2026-01-07 | 18,400.00 | 19,600.00 | 18,400.00 | 19,400.00 | 18,630.16 | 11,946,320 |
| 2026-01-06 | 19,400.00 | 19,700.00 | 18,400.00 | 18,800.00 | 18,053.97 | 25,477,109 |
| 2026-01-05 | 20,700.00 | 20,700.00 | 19,000.00 | 19,400.00 | 18,630.16 | 23,211,881 |
| 2025-12-31 | 20,900.00 | 21,100.00 | 20,600.00 | 20,600.00 | 19,782.54 | 8,043,288 |
| 2025-12-30 | 20,800.00 | 21,900.00 | 20,700.00 | 20,900.00 | 20,070.63 | 38,863,219 |
| 2025-12-29 | 21,100.00 | 21,200.00 | 20,700.00 | 20,800.00 | 19,974.60 | 10,050,510 |
| 2025-12-26 | 21,200.00 | 21,500.00 | 20,500.00 | 21,100.00 | 20,262.70 | 23,583,580 |
| 2025-12-25 | 21,700.00 | 22,200.00 | 21,200.00 | 21,300.00 | 20,454.76 | 19,801,070 |
| 2025-12-24 | 21,400.00 | 22,000.00 | 21,200.00 | 21,700.00 | 20,838.89 | 13,417,640 |
| 2025-12-23 | 21,900.00 | 22,300.00 | 21,200.00 | 21,400.00 | 20,550.79 | 13,826,650 |
| 2025-12-22 | 21,200.00 | 22,200.00 | 21,200.00 | 21,900.00 | 21,030.95 | 17,488,740 |
| 2025-12-19 | 21,000.00 | 21,400.00 | 20,800.00 | 21,300.00 | 20,454.76 | 12,785,400 |
| 2025-12-18 | 21,000.00 | 21,300.00 | 20,500.00 | 21,000.00 | 20,166.67 | 9,178,318 |
| 2025-12-17 | 21,400.00 | 21,600.00 | 20,500.00 | 21,000.00 | 20,166.67 | 7,493,340 |
| 2025-12-16 | 20,300.00 | 21,900.00 | 20,000.00 | 21,400.00 | 20,550.79 | 21,235,520 |
| 2025-12-15 | 19,500.00 | 20,800.00 | 18,600.00 | 20,300.00 | 19,494.44 | 18,046,289 |
| 2025-12-12 | 21,300.00 | 21,500.00 | 20,200.00 | 20,300.00 | 19,494.44 | 22,427,930 |
| 2025-12-11 | 21,300.00 | 21,700.00 | 21,000.00 | 21,200.00 | 20,358.73 | 11,727,630 |
| 2025-12-10 | 21,200.00 | 21,700.00 | 20,900.00 | 21,300.00 | 20,454.76 | 8,460,795 |
| 2025-12-09 | 21,100.00 | 21,600.00 | 20,500.00 | 21,200.00 | 20,358.73 | 23,874,961 |
| 2025-12-08 | 21,600.00 | 21,700.00 | 21,000.00 | 21,000.00 | 20,166.67 | 15,563,850 |
| 2025-12-05 | 21,600.00 | 22,200.00 | 19,900.00 | 21,600.00 | 20,742.86 | 15,559,380 |
| 2025-12-04 | 21,600.00 | 22,200.00 | 21,200.00 | 22,000.00 | 21,126.98 | 23,250,230 |
| 2025-12-03 | 21,300.00 | 21,600.00 | 21,100.00 | 21,400.00 | 20,550.79 | 16,168,960 |
| 2025-12-02 | 20,800.00 | 21,300.00 | 20,400.00 | 21,300.00 | 20,454.76 | 16,103,060 |
| 2025-12-01 | 21,000.00 | 21,300.00 | 20,500.00 | 20,500.00 | 19,686.51 | 15,668,020 |
| 2025-11-28 | 21,600.00 | 21,600.00 | 20,800.00 | 21,000.00 | 20,166.67 | 11,467,750 |
| 2025-11-27 | 21,800.00 | 22,000.00 | 21,400.00 | 21,400.00 | 20,550.79 | 9,486,634 |
| 2025-11-26 | 21,000.00 | 22,100.00 | 20,700.00 | 21,700.00 | 20,838.89 | 17,642,631 |
| 2025-11-25 | 19,600.00 | 21,600.00 | 19,600.00 | 20,600.00 | 19,782.54 | 19,483,699 |
| 2025-11-24 | 21,600.00 | 22,100.00 | 21,500.00 | 21,500.00 | 20,646.83 | 8,130,929 |
| 2025-11-21 | 21,800.00 | 22,000.00 | 21,400.00 | 21,600.00 | 20,742.86 | 12,789,990 |
| 2025-11-20 | 22,000.00 | 22,400.00 | 21,700.00 | 22,000.00 | 21,126.98 | 10,692,720 |
| 2025-11-19 | 22,900.00 | 23,000.00 | 21,900.00 | 22,200.00 | 21,319.05 | 16,542,051 |
| 2025-11-18 | 23,000.00 | 23,500.00 | 22,800.00 | 22,900.00 | 21,991.27 | 13,833,050 |
| 2025-11-17 | 22,600.00 | 23,100.00 | 22,400.00 | 22,900.00 | 21,991.27 | 15,726,840 |
| 2025-11-14 | 22,300.00 | 22,900.00 | 22,100.00 | 22,600.00 | 21,703.17 | 11,981,080 |
| 2025-11-13 | 22,700.00 | 23,000.00 | 22,000.00 | 22,400.00 | 21,511.11 | 12,698,350 |
| 2025-11-12 | 22,300.00 | 22,900.00 | 22,300.00 | 22,700.00 | 21,799.21 | 15,060,490 |
| 2025-11-11 | 21,600.00 | 22,400.00 | 21,400.00 | 22,200.00 | 21,319.05 | 14,377,980 |
| 2025-11-10 | 21,400.00 | 22,300.00 | 19,700.00 | 21,400.00 | 20,550.79 | 24,915,420 |
| 2025-11-07 | 22,500.00 | 22,800.00 | 21,300.00 | 21,400.00 | 20,550.79 | 22,387,410 |
| 2025-11-06 | 22,500.00 | 23,100.00 | 22,000.00 | 22,600.00 | 21,703.17 | 19,912,980 |
| 2025-11-05 | 23,000.00 | 23,200.00 | 22,500.00 | 22,600.00 | 21,703.17 | 18,845,279 |
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.