Hanoi Investment General Corporation (HNX:SHN)
Vietnam · Delayed Price · Currency is VND 5,700.00
-200.00 (-3.39%)
At close: Sep 5, 2025
Hanoi Investment General Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5,800.00 | 5,900.00 | 5,700.00 | 5,700.00 | 5,700.00 | -3.39% | 27,408 |
| Sep 4, 2025 | 5,800.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | -1.67% | 13,511 |
| Sep 3, 2025 | 5,300.00 | 6,000.00 | 5,200.00 | 6,000.00 | 6,000.00 | 5.26% | 29,513 |
| Aug 29, 2025 | 5,800.00 | 5,900.00 | 5,700.00 | 5,700.00 | 5,700.00 | -3.39% | 77,726 |
| Aug 28, 2025 | 6,000.00 | 6,100.00 | 5,800.00 | 5,900.00 | 5,900.00 | -1.67% | 51,804 |
| Aug 27, 2025 | 6,500.00 | 6,500.00 | 5,900.00 | 6,000.00 | 6,000.00 | -3.23% | 41,274 |
| Aug 26, 2025 | 5,900.00 | 6,200.00 | 5,900.00 | 6,200.00 | 6,200.00 | 5.08% | 112,921 |
| Aug 25, 2025 | 5,600.00 | 6,000.00 | 5,600.00 | 5,900.00 | 5,900.00 | 5.36% | 223,679 |
| Aug 22, 2025 | 5,900.00 | 5,900.00 | 5,500.00 | 5,600.00 | 5,600.00 | -5.08% | 115,014 |
| Aug 21, 2025 | 6,000.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | -3.28% | 60,340 |
| Aug 20, 2025 | 6,200.00 | 6,300.00 | 6,000.00 | 6,100.00 | 6,100.00 | -1.61% | 146,166 |
| Aug 19, 2025 | 6,800.00 | 6,800.00 | 6,000.00 | 6,200.00 | 6,200.00 | - | 124,902 |
| Aug 18, 2025 | 6,000.00 | 6,300.00 | 6,000.00 | 6,200.00 | 6,200.00 | 1.64% | 379,153 |
| Aug 15, 2025 | 6,800.00 | 6,800.00 | 6,100.00 | 6,100.00 | 6,100.00 | -1.61% | 174,250 |
| Aug 14, 2025 | 6,300.00 | 6,400.00 | 6,100.00 | 6,200.00 | 6,200.00 | -3.13% | 1,615,132 |
| Aug 13, 2025 | 6,400.00 | 6,600.00 | 6,300.00 | 6,400.00 | 6,400.00 | 1.59% | 131,610 |
| Aug 12, 2025 | 6,600.00 | 6,600.00 | 6,100.00 | 6,300.00 | 6,300.00 | -4.55% | 293,203 |
| Aug 11, 2025 | 7,200.00 | 7,200.00 | 6,300.00 | 6,600.00 | 6,600.00 | - | 108,092 |
| Aug 8, 2025 | 6,900.00 | 7,100.00 | 6,500.00 | 6,600.00 | 6,600.00 | -4.35% | 445,090 |
| Aug 7, 2025 | 6,900.00 | 6,900.00 | 6,400.00 | 6,900.00 | 6,900.00 | 7.81% | 614,984 |
| Aug 6, 2025 | 6,700.00 | 6,700.00 | 6,200.00 | 6,400.00 | 6,400.00 | 4.92% | 454,956 |
| Aug 5, 2025 | 6,100.00 | 6,100.00 | 5,600.00 | 6,100.00 | 6,100.00 | 8.93% | 490,714 |
| Aug 4, 2025 | 5,700.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | - | 271,153 |
| Aug 1, 2025 | 5,800.00 | 5,800.00 | 5,400.00 | 5,600.00 | 5,600.00 | - | 284,310 |
| Jul 31, 2025 | 5,800.00 | 5,800.00 | 5,000.00 | 5,600.00 | 5,600.00 | 5.66% | 188,868 |
| Jul 30, 2025 | 6,000.00 | 6,000.00 | 5,200.00 | 5,300.00 | 5,300.00 | -3.64% | 42,871 |
| Jul 29, 2025 | 5,800.00 | 5,800.00 | 5,200.00 | 5,500.00 | 5,500.00 | 3.77% | 23,100 |
| Jul 28, 2025 | 6,100.00 | 6,100.00 | 5,300.00 | 5,300.00 | 5,300.00 | -5.36% | 17,217 |
| Jul 25, 2025 | 6,100.00 | 6,100.00 | 5,300.00 | 5,600.00 | 5,600.00 | -1.75% | 123,710 |
| Jul 24, 2025 | 6,300.00 | 6,300.00 | 5,500.00 | 5,700.00 | 5,700.00 | -1.72% | 111,493 |
| Jul 23, 2025 | 6,200.00 | 6,200.00 | 5,700.00 | 5,800.00 | 5,800.00 | 1.75% | 69,450 |
| Jul 22, 2025 | 6,100.00 | 6,100.00 | 5,700.00 | 5,700.00 | 5,700.00 | - | 1,801 |
| Jul 21, 2025 | 6,800.00 | 6,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | -9.52% | 18,900 |
| Jul 18, 2025 | 6,600.00 | 6,600.00 | 6,000.00 | 6,300.00 | 6,300.00 | 5.00% | 7,700 |
| Jul 17, 2025 | 6,800.00 | 6,800.00 | 5,800.00 | 6,000.00 | 6,000.00 | -6.25% | 18,501 |
| Jul 16, 2025 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6.67% | 100 |
| Jul 15, 2025 | 6,600.00 | 6,600.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 1,386 |
| Jul 14, 2025 | 6,800.00 | 6,800.00 | 6,000.00 | 6,000.00 | 6,000.00 | -6.25% | 5,300 |
| Jul 11, 2025 | 6,600.00 | 6,600.00 | 6,400.00 | 6,400.00 | 6,400.00 | 4.92% | 300 |
| Jul 10, 2025 | 6,000.00 | 6,400.00 | 6,000.00 | 6,100.00 | 6,100.00 | -4.69% | 9,910 |
| Jul 9, 2025 | 6,100.00 | 6,600.00 | 6,000.00 | 6,400.00 | 6,400.00 | 3.23% | 506,300 |
| Jul 8, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 1.64% | 100 |
| Jul 7, 2025 | 5,900.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | - | 902 |
| Jul 4, 2025 | 6,200.00 | 6,200.00 | 5,900.00 | 6,100.00 | 6,100.00 | - | 800 |
| Jul 3, 2025 | 6,200.00 | 6,200.00 | 5,900.00 | 6,100.00 | 6,100.00 | - | 700 |
| Jul 2, 2025 | 6,200.00 | 6,200.00 | 5,900.00 | 6,100.00 | 6,100.00 | - | 400 |
| Jun 27, 2025 | 6,800.00 | 6,800.00 | 5,900.00 | 6,100.00 | 6,100.00 | -1.61% | 1,500 |
| Jun 26, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | 300 |
| Jun 25, 2025 | 6,300.00 | 6,300.00 | 5,900.00 | 6,200.00 | 6,200.00 | -1.59% | 1,031 |
| Jun 24, 2025 | 6,500.00 | 6,500.00 | 6,300.00 | 6,300.00 | 6,300.00 | 5.00% | 300 |