Hanoi Investment General Corporation (HNX:SHN)
Vietnam · Delayed Price · Currency is VND 4,900.00
0.00 (0.00%)
At close: Dec 5, 2025
Hanoi Investment General Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 4,600.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | - | 10,000 |
| Nov 20, 2025 | 4,700.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | -2.08% | 8,800 |
| Nov 19, 2025 | 4,800.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | - | 6,400 |
| Nov 18, 2025 | 4,700.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | 2.13% | 25,700 |
| Nov 17, 2025 | 4,600.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | - | 30,700 |
| Nov 14, 2025 | 4,500.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 4.44% | 26,403 |
| Nov 13, 2025 | 4,500.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 2.27% | 3,402 |
| Nov 12, 2025 | 4,400.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | - | 45,003 |
| Nov 11, 2025 | 4,300.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | - | 4,100 |
| Nov 10, 2025 | 4,500.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | - | 800 |
| Nov 7, 2025 | 4,400.00 | 4,500.00 | 4,400.00 | 4,400.00 | 4,400.00 | - | 4,782 |
| Nov 6, 2025 | 4,700.00 | 4,700.00 | 4,400.00 | 4,400.00 | 4,400.00 | -2.22% | 6,001 |
| Nov 5, 2025 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 4.65% | 10,619 |
| Nov 4, 2025 | 4,500.00 | 4,500.00 | 4,300.00 | 4,300.00 | 4,300.00 | -6.52% | 24,473 |
| Nov 3, 2025 | 4,500.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,600.00 | 2.22% | 16,020 |
| Oct 31, 2025 | 4,500.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 22,109 |
| Oct 30, 2025 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | - | 44,300 |
| Oct 29, 2025 | 4,300.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | - | 600 |
| Oct 28, 2025 | 4,500.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | -2.17% | 14,200 |
| Oct 27, 2025 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 2.22% | 25,953 |
| Oct 24, 2025 | 4,500.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | - | 21,103 |
| Oct 23, 2025 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | - | 4,500 |
| Oct 22, 2025 | 4,600.00 | 4,600.00 | 4,300.00 | 4,500.00 | 4,500.00 | -2.17% | 6,504 |
| Oct 21, 2025 | 4,600.00 | 4,700.00 | 4,400.00 | 4,600.00 | 4,600.00 | - | 28,100 |
| Oct 20, 2025 | 5,000.00 | 5,000.00 | 4,600.00 | 4,600.00 | 4,600.00 | -8.00% | 39,400 |
| Oct 17, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 16,217 |
| Oct 16, 2025 | 5,100.00 | 5,200.00 | 4,900.00 | 5,000.00 | 5,000.00 | -3.85% | 22,400 |
| Oct 15, 2025 | 5,300.00 | 5,300.00 | 5,000.00 | 5,200.00 | 5,200.00 | -1.89% | 19,050 |
| Oct 14, 2025 | 5,100.00 | 5,300.00 | 5,000.00 | 5,300.00 | 5,300.00 | 3.92% | 62,400 |
| Oct 13, 2025 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | -1.92% | 7,617 |
| Oct 10, 2025 | 5,100.00 | 5,300.00 | 5,000.00 | 5,200.00 | 5,200.00 | 1.96% | 38,103 |
| Oct 9, 2025 | 5,100.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 21,500 |
| Oct 8, 2025 | 5,200.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 2.00% | 23,700 |
| Oct 7, 2025 | 5,300.00 | 5,300.00 | 5,000.00 | 5,000.00 | 5,000.00 | -3.85% | 20,958 |
| Oct 6, 2025 | 5,000.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 1.96% | 18,412 |
| Oct 3, 2025 | 5,300.00 | 5,300.00 | 5,000.00 | 5,100.00 | 5,100.00 | -3.77% | 83,711 |
| Oct 2, 2025 | 5,500.00 | 5,500.00 | 5,300.00 | 5,300.00 | 5,300.00 | -3.64% | 29,100 |
| Oct 1, 2025 | 5,500.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | -1.79% | 52,710 |
| Sep 30, 2025 | 5,600.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | - | 48,403 |
| Sep 29, 2025 | 5,800.00 | 5,800.00 | 5,500.00 | 5,600.00 | 5,600.00 | -1.75% | 85,401 |