SaiGon - Hanoi Securities JSC (HNX:SHS)
Vietnam · Delayed Price · Currency is VND 25,600
-800 (-3.03%)
At close: Sep 17, 2025
HNX:SHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 26,400.00 | 26,500.00 | 25,600.00 | 25,600.00 | 25,600.00 | -3.03% | 16,759,870 |
| Sep 16, 2025 | 26,800.00 | 27,400.00 | 26,300.00 | 26,400.00 | 26,400.00 | -0.75% | 25,652,340 |
| Sep 15, 2025 | 26,000.00 | 27,000.00 | 25,800.00 | 26,600.00 | 26,600.00 | 2.31% | 19,407,200 |
| Sep 12, 2025 | 26,000.00 | 26,500.00 | 25,900.00 | 26,000.00 | 26,000.00 | - | 13,486,570 |
| Sep 11, 2025 | 26,600.00 | 26,800.00 | 24,600.00 | 26,000.00 | 26,000.00 | -2.26% | 37,440,300 |
| Sep 10, 2025 | 27,100.00 | 27,400.00 | 26,200.00 | 26,600.00 | 26,600.00 | -0.75% | 19,029,720 |
| Sep 9, 2025 | 25,100.00 | 26,800.00 | 24,800.00 | 26,800.00 | 26,800.00 | 5.93% | 27,910,600 |
| Sep 8, 2025 | 27,000.00 | 27,500.00 | 25,100.00 | 25,300.00 | 25,300.00 | -6.30% | 57,529,540 |
| Sep 5, 2025 | 29,200.00 | 29,700.00 | 27,000.00 | 27,000.00 | 27,000.00 | -7.22% | 32,874,650 |
| Sep 4, 2025 | 28,600.00 | 29,400.00 | 28,500.00 | 29,100.00 | 29,100.00 | 1.75% | 20,457,610 |
| Sep 3, 2025 | 29,700.00 | 30,000.00 | 28,000.00 | 28,600.00 | 28,600.00 | -2.05% | 34,949,980 |
| Aug 29, 2025 | 27,300.00 | 29,500.00 | 27,300.00 | 29,200.00 | 29,200.00 | 6.96% | 44,510,490 |
| Aug 28, 2025 | 26,500.00 | 27,400.00 | 25,800.00 | 27,300.00 | 27,300.00 | 3.41% | 36,100,670 |
| Aug 27, 2025 | 26,300.00 | 27,500.00 | 26,300.00 | 26,400.00 | 26,400.00 | 0.38% | 38,874,400 |
| Aug 26, 2025 | 23,600.00 | 26,400.00 | 22,200.00 | 26,300.00 | 26,300.00 | 9.58% | 35,427,000 |
| Aug 25, 2025 | 25,100.00 | 25,800.00 | 23,000.00 | 24,000.00 | 24,000.00 | -4.38% | 35,662,200 |
| 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 |