SaiGon - Hanoi Securities JSC (HNX:SHS)
Vietnam · Delayed Price · Currency is VND 25,100
-1,500 (-5.64%)
At close: Aug 22, 2025
HNX:SHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 26,600.00 | 26,600.00 | 24,500.00 | 25,100.00 | 25,100.00 | -5.64% | 46,290,100 |
| Aug 21, 2025 | 26,300.00 | 27,300.00 | 25,900.00 | 26,600.00 | 26,600.00 | - | 32,443,160 |
| Aug 20, 2025 | 26,000.00 | 27,000.00 | 23,500.00 | 26,600.00 | 26,600.00 | 2.31% | 61,237,670 |
| Aug 19, 2025 | 25,400.00 | 27,100.00 | 25,000.00 | 26,000.00 | 26,000.00 | 2.77% | 46,838,820 |
| Aug 18, 2025 | 25,500.00 | 25,800.00 | 24,600.00 | 25,300.00 | 25,300.00 | - | 34,769,460 |
| Aug 15, 2025 | 25,700.00 | 26,300.00 | 24,700.00 | 25,300.00 | 25,300.00 | -1.17% | 43,007,110 |
| Aug 14, 2025 | 25,000.00 | 26,700.00 | 24,800.00 | 25,600.00 | 25,600.00 | 2.81% | 34,182,500 |
| Aug 13, 2025 | 24,000.00 | 25,200.00 | 23,800.00 | 24,900.00 | 24,900.00 | 4.18% | 60,492,370 |
| Aug 12, 2025 | 24,000.00 | 24,700.00 | 23,600.00 | 23,900.00 | 23,900.00 | -2.05% | 20,379,740 |
| Aug 11, 2025 | 23,400.00 | 24,500.00 | 23,000.00 | 24,400.00 | 24,400.00 | 4.27% | 47,254,490 |
| Aug 8, 2025 | 24,100.00 | 24,300.00 | 23,000.00 | 23,400.00 | 23,400.00 | -2.90% | 51,881,850 |
| Aug 7, 2025 | 25,000.00 | 25,000.00 | 23,500.00 | 24,100.00 | 24,100.00 | -0.41% | 30,002,510 |
| Aug 6, 2025 | 23,300.00 | 24,400.00 | 23,000.00 | 24,200.00 | 24,200.00 | 4.31% | 44,722,250 |
| Aug 5, 2025 | 23,600.00 | 25,200.00 | 21,400.00 | 23,200.00 | 23,200.00 | -1.69% | 80,217,240 |
| Aug 4, 2025 | 21,500.00 | 23,600.00 | 20,500.00 | 23,600.00 | 23,600.00 | 9.77% | 58,458,730 |
| Aug 1, 2025 | 23,000.00 | 23,300.00 | 21,000.00 | 21,500.00 | 21,500.00 | -6.52% | 71,789,770 |
| Jul 31, 2025 | 21,900.00 | 23,800.00 | 21,700.00 | 23,000.00 | 23,000.00 | 5.99% | 51,672,660 |
| Jul 30, 2025 | 19,700.00 | 21,700.00 | 19,600.00 | 21,700.00 | 21,700.00 | 9.60% | 59,976,420 |
| Jul 29, 2025 | 20,400.00 | 22,100.00 | 19,800.00 | 19,800.00 | 19,800.00 | -2.94% | 91,602,890 |
| Jul 28, 2025 | 18,700.00 | 20,400.00 | 18,700.00 | 20,400.00 | 20,400.00 | 9.68% | 42,683,080 |
| Jul 25, 2025 | 17,800.00 | 18,900.00 | 17,700.00 | 18,600.00 | 18,600.00 | 4.49% | 45,698,960 |
| Jul 24, 2025 | 17,800.00 | 18,100.00 | 17,400.00 | 17,800.00 | 17,800.00 | - | 33,101,680 |
| Jul 23, 2025 | 17,500.00 | 18,500.00 | 17,400.00 | 17,800.00 | 17,800.00 | 2.30% | 41,276,250 |
| Jul 22, 2025 | 16,400.00 | 17,500.00 | 16,100.00 | 17,400.00 | 17,400.00 | 6.10% | 48,642,180 |
| Jul 21, 2025 | 16,800.00 | 17,000.00 | 16,100.00 | 16,400.00 | 16,400.00 | -2.38% | 46,366,310 |
| Jul 18, 2025 | 16,500.00 | 17,500.00 | 16,400.00 | 16,800.00 | 16,800.00 | 1.82% | 38,827,180 |
| Jul 17, 2025 | 16,200.00 | 17,200.00 | 16,200.00 | 16,500.00 | 16,500.00 | 1.85% | 48,632,240 |
| Jul 16, 2025 | 15,100.00 | 16,200.00 | 15,000.00 | 16,200.00 | 16,200.00 | 8.00% | 63,248,110 |
| Jul 15, 2025 | 14,800.00 | 15,700.00 | 14,800.00 | 15,000.00 | 15,000.00 | 2.04% | 50,617,940 |
| Jul 14, 2025 | 14,700.00 | 15,200.00 | 14,400.00 | 14,700.00 | 14,700.00 | 0.68% | 31,879,520 |
| Jul 11, 2025 | 14,400.00 | 14,900.00 | 14,200.00 | 14,600.00 | 14,600.00 | 1.39% | 40,157,820 |
| Jul 10, 2025 | 14,500.00 | 14,600.00 | 14,200.00 | 14,400.00 | 14,400.00 | - | 18,630,390 |
| Jul 9, 2025 | 14,100.00 | 14,900.00 | 14,100.00 | 14,400.00 | 14,400.00 | 1.41% | 47,624,280 |
| Jul 8, 2025 | 14,100.00 | 14,400.00 | 14,000.00 | 14,200.00 | 14,200.00 | 0.71% | 25,585,290 |
| Jul 7, 2025 | 13,500.00 | 14,300.00 | 13,500.00 | 14,100.00 | 14,100.00 | 4.44% | 39,122,160 |
| Jul 4, 2025 | 13,500.00 | 13,700.00 | 13,300.00 | 13,500.00 | 13,500.00 | 0.75% | 17,196,790 |
| Jul 3, 2025 | 13,400.00 | 13,800.00 | 13,200.00 | 13,400.00 | 13,400.00 | - | 37,174,170 |
| Jul 2, 2025 | 11,600.00 | 13,600.00 | 11,600.00 | 13,400.00 | 13,400.00 | 4.69% | 30,906,120 |
| Jul 1, 2025 | 11,900.00 | 13,000.00 | 11,900.00 | 12,800.00 | 12,800.00 | -0.78% | 7,136,480 |
| Jun 30, 2025 | 13,000.00 | 13,200.00 | 12,900.00 | 12,900.00 | 12,900.00 | - | 9,823,744 |
| Jun 27, 2025 | 12,300.00 | 13,000.00 | 12,300.00 | 12,900.00 | 12,900.00 | - | 9,682,824 |
| Jun 26, 2025 | 12,700.00 | 13,000.00 | 12,600.00 | 12,900.00 | 12,900.00 | - | 14,494,010 |
| Jun 25, 2025 | 13,000.00 | 13,100.00 | 12,900.00 | 12,900.00 | 12,900.00 | -0.77% | 8,931,829 |
| Jun 24, 2025 | 12,900.00 | 13,200.00 | 12,600.00 | 13,000.00 | 13,000.00 | 2.36% | 17,361,100 |
| Jun 23, 2025 | 12,800.00 | 12,900.00 | 12,700.00 | 12,700.00 | 12,700.00 | -1.55% | 8,423,599 |
| Jun 20, 2025 | 12,900.00 | 13,100.00 | 12,800.00 | 12,900.00 | 12,900.00 | 0.78% | 8,087,411 |
| Jun 19, 2025 | 13,000.00 | 13,100.00 | 12,300.00 | 12,800.00 | 12,800.00 | -1.54% | 8,332,235 |
| Jun 18, 2025 | 12,900.00 | 13,100.00 | 12,900.00 | 13,000.00 | 13,000.00 | - | 9,558,007 |
| Jun 17, 2025 | 13,100.00 | 13,200.00 | 12,900.00 | 13,000.00 | 13,000.00 | -0.76% | 10,243,370 |
| Jun 16, 2025 | 12,800.00 | 13,200.00 | 12,700.00 | 13,100.00 | 13,100.00 | 2.34% | 10,861,310 |