Hanoi Investment General Corporation (HNX:SHN)
Vietnam · Delayed Price · Currency is VND 4,600.00
0.00 (0.00%)
At close: Oct 21, 2025
Hanoi Investment General Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 5,500.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 1.79% | 60,041 |
| Sep 25, 2025 | 5,400.00 | 5,700.00 | 5,400.00 | 5,600.00 | 5,600.00 | 1.82% | 63,810 |
| Sep 24, 2025 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 1.85% | 72,201 |
| Sep 23, 2025 | 5,200.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | - | 23,900 |
| Sep 22, 2025 | 5,400.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | -1.82% | 22,900 |
| Sep 19, 2025 | 5,600.00 | 5,700.00 | 5,400.00 | 5,500.00 | 5,500.00 | -1.79% | 34,040 |
| Sep 18, 2025 | 5,600.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | - | 13,129 |
| Sep 17, 2025 | 5,600.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 1.82% | 24,177 |
| Sep 16, 2025 | 5,600.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | -1.79% | 18,798 |
| Sep 15, 2025 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 1.82% | 10,300 |
| Sep 12, 2025 | 5,600.00 | 5,700.00 | 5,400.00 | 5,500.00 | 5,500.00 | -1.79% | 41,500 |
| Sep 11, 2025 | 5,400.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | - | 60,900 |
| Sep 10, 2025 | 5,600.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 1.82% | 51,605 |
| Sep 9, 2025 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | -1.79% | 28,400 |
| Sep 8, 2025 | 5,700.00 | 5,900.00 | 5,600.00 | 5,600.00 | 5,600.00 | -1.75% | 47,401 |
| 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 |