Hanoi Investment General Corporation (HNX:SHN)
Vietnam · Delayed Price · Currency is VND 7,600.00
+400.00 (5.56%)
At close: Aug 17, 2026
Hanoi Investment General Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 7,700.00 | 7,700.00 | 7,100.00 | 7,200.00 | 7,200.00 | -4.00% | 151,978 |
| Aug 13, 2026 | 8,100.00 | 8,100.00 | 7,500.00 | 7,500.00 | 7,500.00 | -5.06% | 283,444 |
| Aug 12, 2026 | 7,700.00 | 8,100.00 | 7,700.00 | 7,900.00 | 7,900.00 | 2.60% | 81,071 |
| Aug 11, 2026 | 8,100.00 | 8,100.00 | 7,600.00 | 7,700.00 | 7,700.00 | -4.94% | 268,017 |
| Aug 10, 2026 | 8,600.00 | 8,900.00 | 8,000.00 | 8,100.00 | 8,100.00 | -5.81% | 150,501 |
| Aug 7, 2026 | 8,400.00 | 8,600.00 | 7,800.00 | 8,600.00 | 8,600.00 | 2.38% | 158,184 |
| Aug 6, 2026 | 8,800.00 | 8,800.00 | 7,900.00 | 8,400.00 | 8,400.00 | -2.33% | 141,638 |
| Aug 5, 2026 | 9,700.00 | 9,700.00 | 8,400.00 | 8,600.00 | 8,600.00 | -3.37% | 193,446 |
| Aug 4, 2026 | 8,200.00 | 8,900.00 | 7,800.00 | 8,900.00 | 8,900.00 | 9.88% | 158,550 |
| Aug 3, 2026 | 8,800.00 | 9,000.00 | 8,000.00 | 8,100.00 | 8,100.00 | -7.95% | 258,848 |
| Jul 31, 2026 | 9,000.00 | 9,400.00 | 8,400.00 | 8,800.00 | 8,800.00 | 2.33% | 436,843 |
| Jul 30, 2026 | 8,600.00 | 8,600.00 | 8,000.00 | 8,600.00 | 8,600.00 | 8.86% | 114,425 |
| Jul 29, 2026 | 7,200.00 | 7,900.00 | 7,200.00 | 7,900.00 | 7,900.00 | 9.72% | 101,251 |
| Jul 28, 2026 | 8,000.00 | 8,000.00 | 7,200.00 | 7,200.00 | 7,200.00 | -8.86% | 598,486 |
| Jul 27, 2026 | 8,200.00 | 8,800.00 | 7,900.00 | 7,900.00 | 7,900.00 | -8.14% | 306,945 |
| Jul 24, 2026 | 9,300.00 | 9,900.00 | 8,600.00 | 8,600.00 | 8,600.00 | -6.52% | 167,442 |
| Jul 23, 2026 | 9,100.00 | 10,200.00 | 8,600.00 | 9,200.00 | 9,200.00 | -3.16% | 557,599 |
| Jul 22, 2026 | 10,200.00 | 11,000.00 | 9,500.00 | 9,500.00 | 9,500.00 | -9.52% | 1,161,811 |
| Jul 21, 2026 | 10,600.00 | 11,400.00 | 10,000.00 | 10,500.00 | 10,500.00 | - | 537,380 |
| Jul 20, 2026 | 10,400.00 | 10,500.00 | 10,400.00 | 10,500.00 | 10,500.00 | 9.38% | 45,334 |
| Jul 17, 2026 | 9,600.00 | 9,600.00 | 9,200.00 | 9,600.00 | 9,600.00 | 9.09% | 595,857 |
| Jul 16, 2026 | 8,800.00 | 8,800.00 | 8,100.00 | 8,800.00 | 8,800.00 | 10.00% | 484,047 |
| Jul 15, 2026 | 7,300.00 | 8,000.00 | 7,300.00 | 8,000.00 | 8,000.00 | 9.59% | 6,966,175 |
| Jul 14, 2026 | 8,600.00 | 8,600.00 | 7,200.00 | 7,300.00 | 7,300.00 | -7.59% | 292,283 |
| Jul 13, 2026 | 7,900.00 | 7,900.00 | 7,500.00 | 7,900.00 | 7,900.00 | 9.72% | 927,522 |
| Jul 10, 2026 | 7,200.00 | 7,200.00 | 6,800.00 | 7,200.00 | 7,200.00 | 9.09% | 148,852 |
| Jul 9, 2026 | 6,000.00 | 6,600.00 | 5,800.00 | 6,600.00 | 6,600.00 | 10.00% | 144,815 |
| Jul 8, 2026 | 6,800.00 | 6,800.00 | 5,700.00 | 6,000.00 | 6,000.00 | -4.76% | 567,116 |
| Jul 7, 2026 | 7,400.00 | 7,400.00 | 6,300.00 | 6,300.00 | 6,300.00 | -10.00% | 481,444 |
| Jul 6, 2026 | 7,300.00 | 7,400.00 | 6,500.00 | 7,000.00 | 7,000.00 | 2.94% | 1,131,944 |
| Jul 3, 2026 | 6,800.00 | 6,800.00 | 6,500.00 | 6,800.00 | 6,800.00 | 9.68% | 622,372 |
| Jul 2, 2026 | 6,200.00 | 6,200.00 | 5,800.00 | 6,200.00 | 6,200.00 | 8.77% | 593,801 |
| Jul 1, 2026 | 5,700.00 | 5,700.00 | 5,300.00 | 5,700.00 | 5,700.00 | 9.62% | 469,126 |
| Jun 30, 2026 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 8.33% | 74,263 |
| Jun 29, 2026 | 4,800.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 9.09% | 99,242 |
| Jun 26, 2026 | 4,100.00 | 4,400.00 | 4,100.00 | 4,400.00 | 4,400.00 | 10.00% | 73,041 |
| Jun 25, 2026 | 3,900.00 | 4,000.00 | 3,700.00 | 4,000.00 | 4,000.00 | 8.11% | 10,701,903 |
| Jun 24, 2026 | 3,900.00 | 3,900.00 | 3,600.00 | 3,700.00 | 3,700.00 | 2.78% | 13,707 |
| Jun 23, 2026 | 3,600.00 | 3,700.00 | 3,600.00 | 3,600.00 | 3,600.00 | -2.70% | 8,402 |
| Jun 22, 2026 | 3,900.00 | 3,900.00 | 3,600.00 | 3,700.00 | 3,700.00 | 2.78% | 11,890 |
| Jun 19, 2026 | 3,900.00 | 3,900.00 | 3,600.00 | 3,600.00 | 3,600.00 | -5.26% | 32,031 |
| Jun 18, 2026 | 3,700.00 | 3,800.00 | 3,600.00 | 3,800.00 | 3,800.00 | 5.56% | 37,707 |
| Jun 17, 2026 | 3,500.00 | 3,600.00 | 3,400.00 | 3,600.00 | 3,600.00 | 5.88% | 67,895 |
| Jun 16, 2026 | 3,400.00 | 3,500.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3.03% | 24,500 |
| Jun 15, 2026 | 3,400.00 | 3,500.00 | 3,300.00 | 3,300.00 | 3,300.00 | -2.94% | 7,010 |
| Jun 12, 2026 | 3,400.00 | 3,500.00 | 3,400.00 | 3,400.00 | 3,400.00 | - | 1,700 |
| Jun 11, 2026 | 3,500.00 | 3,500.00 | 3,400.00 | 3,400.00 | 3,400.00 | -2.86% | 4,903 |
| Jun 10, 2026 | 3,400.00 | 3,500.00 | 3,400.00 | 3,500.00 | 3,500.00 | - | 4,700 |
| Jun 9, 2026 | 3,400.00 | 3,500.00 | 3,400.00 | 3,500.00 | 3,500.00 | 2.94% | 11,612 |
| Jun 8, 2026 | 3,400.00 | 3,400.00 | 3,300.00 | 3,400.00 | 3,400.00 | - | 12,700 |