Hanoi Investment General Corporation (HNX:SHN)
Vietnam · Delayed Price · Currency is VND 3,400.00
-100.00 (-2.86%)
At close: May 18, 2026
Hanoi Investment General Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 3,600.00 | 3,600.00 | 3,500.00 | 3,500.00 | 3,500.00 | -5.41% | 16,000 |
| May 14, 2026 | 3,600.00 | 3,700.00 | 3,600.00 | 3,700.00 | 3,700.00 | - | 8,900 |
| May 13, 2026 | 3,600.00 | 3,700.00 | 3,500.00 | 3,700.00 | 3,700.00 | - | 8,700 |
| May 12, 2026 | 3,600.00 | 3,700.00 | 3,600.00 | 3,700.00 | 3,700.00 | - | 13,501 |
| May 11, 2026 | 3,700.00 | 3,800.00 | 3,600.00 | 3,700.00 | 3,700.00 | - | 27,703 |
| May 8, 2026 | 3,600.00 | 3,700.00 | 3,600.00 | 3,700.00 | 3,700.00 | 2.78% | 9,100 |
| May 7, 2026 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | -2.70% | 22,601 |
| May 6, 2026 | 3,700.00 | 3,700.00 | 3,600.00 | 3,700.00 | 3,700.00 | - | 12,803 |
| May 5, 2026 | 3,800.00 | 3,800.00 | 3,600.00 | 3,700.00 | 3,700.00 | -2.63% | 24,842 |
| May 4, 2026 | 3,700.00 | 3,800.00 | 3,600.00 | 3,800.00 | 3,800.00 | 2.70% | 6,468 |
| Apr 29, 2026 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | -2.63% | 1,200 |
| Apr 28, 2026 | 3,700.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | - | 2,400 |
| Apr 24, 2026 | 3,700.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | - | 3,500 |
| Apr 23, 2026 | 3,700.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | 2.70% | 2,605 |
| Apr 22, 2026 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | -2.63% | 1,151 |
| Apr 21, 2026 | 3,800.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | - | 4,700 |
| Apr 20, 2026 | 3,700.00 | 3,800.00 | 3,600.00 | 3,800.00 | 3,800.00 | - | 5,200 |
| Apr 17, 2026 | 3,700.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | - | 8,200 |
| Apr 16, 2026 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | - | 2,401 |
| Apr 15, 2026 | 3,700.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | -2.56% | 27,705 |
| Apr 14, 2026 | 3,800.00 | 3,900.00 | 3,700.00 | 3,900.00 | 3,900.00 | - | 4,102 |
| Apr 13, 2026 | 3,900.00 | 3,900.00 | 3,700.00 | 3,900.00 | 3,900.00 | - | 24,902 |
| Apr 10, 2026 | 3,900.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 2.63% | 8,700 |
| Apr 9, 2026 | 3,900.00 | 3,900.00 | 3,800.00 | 3,800.00 | 3,800.00 | -2.56% | 19,200 |
| Apr 8, 2026 | 3,900.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | - | 5,603 |
| Apr 7, 2026 | 3,800.00 | 3,900.00 | 3,700.00 | 3,900.00 | 3,900.00 | - | 16,800 |
| Apr 6, 2026 | 3,900.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | - | 4,991 |
| Apr 3, 2026 | 3,800.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 2.63% | 5,768 |
| Apr 2, 2026 | 3,800.00 | 3,800.00 | 3,600.00 | 3,800.00 | 3,800.00 | - | 7,628 |
| Apr 1, 2026 | 3,800.00 | 4,000.00 | 3,800.00 | 3,800.00 | 3,800.00 | -2.56% | 44,200 |
| Mar 31, 2026 | 4,000.00 | 4,000.00 | 3,800.00 | 3,900.00 | 3,900.00 | -2.50% | 17,500 |
| Mar 30, 2026 | 3,700.00 | 4,000.00 | 3,500.00 | 4,000.00 | 4,000.00 | 8.11% | 132,353 |
| Mar 27, 2026 | 3,600.00 | 3,700.00 | 3,500.00 | 3,700.00 | 3,700.00 | 5.71% | 40,846 |
| Mar 26, 2026 | 3,800.00 | 3,800.00 | 3,500.00 | 3,500.00 | 3,500.00 | -7.89% | 20,700 |
| Mar 25, 2026 | 3,700.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | - | 4,700 |
| Mar 24, 2026 | 3,700.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | - | 3,560 |
| Mar 23, 2026 | 3,900.00 | 3,900.00 | 3,600.00 | 3,800.00 | 3,800.00 | - | 19,300 |
| Mar 20, 2026 | 3,700.00 | 3,900.00 | 3,700.00 | 3,800.00 | 3,800.00 | - | 79,652 |
| Mar 19, 2026 | 3,700.00 | 3,800.00 | 3,500.00 | 3,800.00 | 3,800.00 | 2.70% | 57,402 |
| Mar 18, 2026 | 3,800.00 | 3,800.00 | 3,600.00 | 3,700.00 | 3,700.00 | -2.63% | 10,300 |
| Mar 17, 2026 | 3,600.00 | 3,800.00 | 3,500.00 | 3,800.00 | 3,800.00 | 2.70% | 68,571 |
| Mar 16, 2026 | 3,600.00 | 3,700.00 | 3,500.00 | 3,700.00 | 3,700.00 | 2.78% | 31,327 |
| Mar 13, 2026 | 3,500.00 | 3,600.00 | 3,400.00 | 3,600.00 | 3,600.00 | 2.86% | 4,907 |
| Mar 12, 2026 | 3,600.00 | 3,600.00 | 3,400.00 | 3,500.00 | 3,500.00 | -2.78% | 6,601 |
| Mar 11, 2026 | 3,500.00 | 3,600.00 | 3,200.00 | 3,600.00 | 3,600.00 | 5.88% | 31,392 |
| Mar 10, 2026 | 3,300.00 | 3,400.00 | 3,200.00 | 3,400.00 | 3,400.00 | 3.03% | 3,305 |
| Mar 9, 2026 | 3,600.00 | 3,600.00 | 3,300.00 | 3,300.00 | 3,300.00 | -8.33% | 42,304 |
| Mar 6, 2026 | 3,500.00 | 3,700.00 | 3,400.00 | 3,600.00 | 3,600.00 | 2.86% | 39,690 |
| Mar 5, 2026 | 3,400.00 | 3,700.00 | 3,300.00 | 3,500.00 | 3,500.00 | 2.94% | 53,300 |
| Mar 4, 2026 | 3,600.00 | 3,600.00 | 3,200.00 | 3,400.00 | 3,400.00 | -2.86% | 52,562 |