Hanoi Investment General Corporation (HNX:SHN)
Vietnam · Delayed Price · Currency is VND 4,300.00
-400.00 (-8.51%)
At close: Feb 2, 2026
Hanoi Investment General Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 4,300.00 | 4,300.00 | 3,900.00 | 4,200.00 | 4,200.00 | -2.33% | 107,800 |
| Feb 2, 2026 | 4,400.00 | 4,500.00 | 4,300.00 | 4,300.00 | 4,300.00 | -8.51% | 774,400 |
| Jan 30, 2026 | 4,400.00 | 4,700.00 | 4,400.00 | 4,700.00 | 4,700.00 | 6.82% | 26,404 |
| Jan 29, 2026 | 4,400.00 | 4,500.00 | 4,200.00 | 4,400.00 | 4,400.00 | -4.35% | 18,500 |
| Jan 28, 2026 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | - | 900 |
| Jan 27, 2026 | 4,500.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,600.00 | - | 7,309 |
| Jan 26, 2026 | 4,600.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,600.00 | - | 13,400 |
| Jan 23, 2026 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 2.22% | 21,103 |
| Jan 22, 2026 | 4,400.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | -2.17% | 71,400 |
| Jan 21, 2026 | 4,500.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,600.00 | - | 18,726 |
| Jan 20, 2026 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | - | 700 |
| Jan 19, 2026 | 4,600.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,600.00 | - | 34,500 |
| Jan 16, 2026 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | - | 12,800 |
| Jan 15, 2026 | 4,800.00 | 4,800.00 | 4,600.00 | 4,600.00 | 4,600.00 | -4.17% | 17,900 |
| Jan 14, 2026 | 4,700.00 | 4,900.00 | 4,600.00 | 4,800.00 | 4,800.00 | - | 19,700 |
| Jan 13, 2026 | 4,700.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | - | 14,700 |
| Jan 12, 2026 | 4,900.00 | 4,900.00 | 4,600.00 | 4,800.00 | 4,800.00 | -2.04% | 26,606 |
| Jan 9, 2026 | 4,800.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | -2.00% | 19,300 |
| Jan 8, 2026 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | - | 1,600 |
| Jan 7, 2026 | 4,800.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | - | 4,302 |
| Jan 6, 2026 | 4,800.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 4.17% | 13,400 |
| Jan 5, 2026 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | 7,500 |
| Dec 31, 2025 | 4,800.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | - | 1,200 |
| Dec 30, 2025 | 4,700.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | - | 300 |
| Dec 29, 2025 | 4,700.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 2.13% | 659,000 |
| Dec 26, 2025 | 4,900.00 | 4,900.00 | 4,700.00 | 4,700.00 | 4,700.00 | -4.08% | 5,300 |
| Dec 25, 2025 | 4,800.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | -2.00% | 3,000 |
| Dec 24, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 2.04% | 610 |
| Dec 23, 2025 | 5,000.00 | 5,000.00 | 4,900.00 | 4,900.00 | 4,900.00 | -2.00% | 8,500 |
| Dec 22, 2025 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 2.04% | 6,100 |
| Dec 19, 2025 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | - | 1,200 |
| Dec 18, 2025 | 4,900.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | - | 31,300 |
| Dec 17, 2025 | 5,000.00 | 5,000.00 | 4,700.00 | 4,900.00 | 4,900.00 | - | 19,701 |
| Dec 16, 2025 | 4,800.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | - | 14,900 |
| Dec 15, 2025 | 4,800.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | - | 33,105 |
| Dec 12, 2025 | 4,900.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | - | 18,215 |
| Dec 11, 2025 | 4,900.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | 2.08% | 38,700 |
| Dec 10, 2025 | 4,700.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | - | 3,200 |
| Dec 9, 2025 | 4,800.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | 9,800 |
| Dec 8, 2025 | 4,900.00 | 5,000.00 | 4,800.00 | 4,800.00 | 4,800.00 | -2.04% | 7,500 |
| Dec 5, 2025 | 4,900.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | - | 2,700 |
| Dec 4, 2025 | 4,900.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | - | 600 |
| Dec 3, 2025 | 4,900.00 | 5,000.00 | 4,700.00 | 4,900.00 | 4,900.00 | -2.00% | 37,312 |
| Dec 2, 2025 | 4,800.00 | 5,000.00 | 4,700.00 | 5,000.00 | 5,000.00 | 4.17% | 19,300 |
| Dec 1, 2025 | 4,800.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | - | 6,000 |
| Nov 28, 2025 | 4,600.00 | 4,800.00 | 4,500.00 | 4,800.00 | 4,800.00 | 2.13% | 18,200 |
| Nov 27, 2025 | 4,600.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | - | 4,900 |
| Nov 26, 2025 | 4,600.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | - | 22,100 |
| Nov 25, 2025 | 4,600.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | - | 16,400 |
| Nov 24, 2025 | 4,600.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | - | 19,300 |