Hanoi Investment General Corporation (HNX:SHN)
Vietnam · Delayed Price · Currency is VND 8,000.00
-100.00 (-1.23%)
At close: Oct 9, 2026
Hanoi Investment General Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 8,200.00 | 8,300.00 | 7,900.00 | 8,000.00 | 8,000.00 | -1.23% | 145,510 |
| Oct 8, 2026 | 8,600.00 | 9,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | -4.71% | 518,917 |
| Oct 7, 2026 | 8,300.00 | 8,800.00 | 8,300.00 | 8,500.00 | 8,500.00 | 2.41% | 141,813 |
| Oct 6, 2026 | 7,600.00 | 8,300.00 | 7,400.00 | 8,300.00 | 8,300.00 | 9.21% | 299,572 |
| Oct 5, 2026 | 8,100.00 | 8,400.00 | 7,500.00 | 7,600.00 | 7,600.00 | -5.00% | 159,605 |
| Oct 2, 2026 | 8,500.00 | 9,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | -6.98% | 273,247 |
| Oct 1, 2026 | 8,400.00 | 8,800.00 | 8,300.00 | 8,600.00 | 8,600.00 | 7.50% | 411,840 |
| Sep 30, 2026 | 7,500.00 | 8,000.00 | 7,500.00 | 8,000.00 | 8,000.00 | 9.59% | 235,172 |
| Sep 29, 2026 | 7,400.00 | 7,600.00 | 7,200.00 | 7,300.00 | 7,300.00 | - | 80,765 |
| Sep 28, 2026 | 7,800.00 | 7,800.00 | 7,200.00 | 7,300.00 | 7,300.00 | -6.41% | 133,914 |
| Sep 25, 2026 | 7,900.00 | 8,000.00 | 7,400.00 | 7,800.00 | 7,800.00 | 5.41% | 221,396 |
| Sep 24, 2026 | 7,000.00 | 7,400.00 | 7,000.00 | 7,400.00 | 7,400.00 | 8.82% | 217,190 |
| Sep 23, 2026 | 6,800.00 | 7,100.00 | 6,600.00 | 6,800.00 | 6,800.00 | -1.45% | 81,579 |
| Sep 22, 2026 | 7,200.00 | 7,500.00 | 6,900.00 | 6,900.00 | 6,900.00 | -4.17% | 99,746 |
| Sep 21, 2026 | 7,500.00 | 7,500.00 | 7,200.00 | 7,200.00 | 7,200.00 | -4.00% | 113,623 |
| Sep 18, 2026 | 7,200.00 | 7,500.00 | 7,200.00 | 7,500.00 | 7,500.00 | 8.70% | 345,660 |
| Sep 17, 2026 | 6,500.00 | 6,900.00 | 6,400.00 | 6,900.00 | 6,900.00 | 9.52% | 42,675 |
| Sep 16, 2026 | 6,700.00 | 6,800.00 | 6,300.00 | 6,300.00 | 6,300.00 | -7.35% | 85,377 |
| Sep 15, 2026 | 6,700.00 | 7,000.00 | 6,700.00 | 6,800.00 | 6,800.00 | 1.49% | 101,867 |
| Sep 14, 2026 | 6,400.00 | 6,900.00 | 6,400.00 | 6,700.00 | 6,700.00 | 4.69% | 54,786 |
| Sep 11, 2026 | 7,100.00 | 7,100.00 | 6,400.00 | 6,400.00 | 6,400.00 | -9.86% | 117,678 |
| Sep 10, 2026 | 6,900.00 | 7,400.00 | 6,700.00 | 7,100.00 | 7,100.00 | 2.90% | 139,802 |
| Sep 9, 2026 | 6,900.00 | 7,300.00 | 6,800.00 | 6,900.00 | 6,900.00 | 2.99% | 227,249 |
| Sep 8, 2026 | 6,100.00 | 6,700.00 | 6,100.00 | 6,700.00 | 6,700.00 | 9.84% | 76,112 |
| Sep 7, 2026 | 6,000.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | - | 70,099 |
| Sep 4, 2026 | 6,300.00 | 6,300.00 | 6,000.00 | 6,100.00 | 6,100.00 | -3.17% | 109,639 |
| Sep 3, 2026 | 6,700.00 | 6,700.00 | 6,300.00 | 6,300.00 | 6,300.00 | -5.97% | 112,189 |
| Aug 28, 2026 | 6,600.00 | 6,800.00 | 6,500.00 | 6,700.00 | 6,700.00 | - | 61,952 |
| Aug 27, 2026 | 6,900.00 | 6,900.00 | 6,500.00 | 6,700.00 | 6,700.00 | -2.90% | 62,607 |
| Aug 26, 2026 | 6,900.00 | 7,000.00 | 6,700.00 | 6,900.00 | 6,900.00 | - | 46,186 |
| Aug 25, 2026 | 7,100.00 | 7,100.00 | 6,800.00 | 6,900.00 | 6,900.00 | -2.82% | 178,023 |
| Aug 24, 2026 | 7,100.00 | 7,200.00 | 6,900.00 | 7,100.00 | 7,100.00 | - | 69,266 |
| Aug 21, 2026 | 6,900.00 | 7,200.00 | 6,900.00 | 7,100.00 | 7,100.00 | 2.90% | 68,698 |
| Aug 20, 2026 | 7,100.00 | 7,200.00 | 6,700.00 | 6,900.00 | 6,900.00 | -2.82% | 121,015 |
| Aug 19, 2026 | 7,300.00 | 7,400.00 | 7,000.00 | 7,100.00 | 7,100.00 | -1.39% | 103,823 |
| Aug 18, 2026 | 7,500.00 | 7,700.00 | 7,200.00 | 7,200.00 | 7,200.00 | -5.26% | 38,910 |
| Aug 17, 2026 | 7,200.00 | 7,900.00 | 7,200.00 | 7,600.00 | 7,600.00 | 5.56% | 116,840 |
| 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 |