SaiGon - Hanoi Securities JSC (HNX:SHS)
Vietnam · Delayed Price · Currency is VND 21,700
+300 (1.40%)
At close: Dec 24, 2025
HNX:SHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 21,900.00 | 22,300.00 | 21,200.00 | 21,400.00 | 21,400.00 | -2.28% | 13,826,650 |
| Dec 22, 2025 | 21,200.00 | 22,200.00 | 21,200.00 | 21,900.00 | 21,900.00 | 2.82% | 17,488,740 |
| Dec 19, 2025 | 21,000.00 | 21,400.00 | 20,800.00 | 21,300.00 | 21,300.00 | 1.43% | 12,785,400 |
| Dec 18, 2025 | 21,000.00 | 21,300.00 | 20,500.00 | 21,000.00 | 21,000.00 | - | 9,178,318 |
| Dec 17, 2025 | 21,400.00 | 21,600.00 | 20,500.00 | 21,000.00 | 21,000.00 | -1.87% | 7,493,340 |
| Dec 16, 2025 | 20,300.00 | 21,900.00 | 20,000.00 | 21,400.00 | 21,400.00 | 5.42% | 21,235,520 |
| Dec 15, 2025 | 19,500.00 | 20,800.00 | 18,600.00 | 20,300.00 | 20,300.00 | - | 18,046,290 |
| Dec 12, 2025 | 21,300.00 | 21,500.00 | 20,200.00 | 20,300.00 | 20,300.00 | -4.25% | 22,427,930 |
| Dec 11, 2025 | 21,300.00 | 21,700.00 | 21,000.00 | 21,200.00 | 21,200.00 | -0.47% | 11,727,630 |
| Dec 10, 2025 | 21,200.00 | 21,700.00 | 20,900.00 | 21,300.00 | 21,300.00 | 0.47% | 8,460,795 |
| Dec 9, 2025 | 21,100.00 | 21,600.00 | 20,500.00 | 21,200.00 | 21,200.00 | 0.95% | 23,874,960 |
| Dec 8, 2025 | 21,600.00 | 21,700.00 | 21,000.00 | 21,000.00 | 21,000.00 | -2.78% | 15,563,850 |
| Dec 5, 2025 | 21,600.00 | 22,200.00 | 19,900.00 | 21,600.00 | 21,600.00 | -1.82% | 15,559,380 |
| Dec 4, 2025 | 21,600.00 | 22,200.00 | 21,200.00 | 22,000.00 | 22,000.00 | 2.80% | 23,250,230 |
| Dec 3, 2025 | 21,300.00 | 21,600.00 | 21,100.00 | 21,400.00 | 21,400.00 | 0.47% | 16,168,960 |
| Dec 2, 2025 | 20,800.00 | 21,300.00 | 20,400.00 | 21,300.00 | 21,300.00 | 3.90% | 16,103,060 |
| Dec 1, 2025 | 21,000.00 | 21,300.00 | 20,500.00 | 20,500.00 | 20,500.00 | -2.38% | 15,668,020 |
| Nov 28, 2025 | 21,600.00 | 21,600.00 | 20,800.00 | 21,000.00 | 21,000.00 | -1.87% | 11,467,752 |
| Nov 27, 2025 | 21,800.00 | 22,000.00 | 21,400.00 | 21,400.00 | 21,400.00 | -1.38% | 9,486,634 |
| Nov 26, 2025 | 21,000.00 | 22,100.00 | 20,700.00 | 21,700.00 | 21,700.00 | 5.34% | 17,642,635 |
| Nov 25, 2025 | 19,600.00 | 21,600.00 | 19,600.00 | 20,600.00 | 20,600.00 | -4.19% | 19,728,750 |
| Nov 24, 2025 | 21,600.00 | 22,100.00 | 21,500.00 | 21,500.00 | 21,500.00 | -0.46% | 8,130,929 |
| Nov 21, 2025 | 21,800.00 | 22,000.00 | 21,400.00 | 21,600.00 | 21,600.00 | -1.82% | 12,789,996 |
| Nov 20, 2025 | 22,000.00 | 22,400.00 | 21,700.00 | 22,000.00 | 22,000.00 | -0.90% | 10,692,727 |
| Nov 19, 2025 | 22,900.00 | 23,000.00 | 21,900.00 | 22,200.00 | 22,200.00 | -3.06% | 16,542,050 |
| Nov 18, 2025 | 23,000.00 | 23,500.00 | 22,800.00 | 22,900.00 | 22,900.00 | - | 13,833,050 |
| Nov 17, 2025 | 22,600.00 | 23,100.00 | 22,400.00 | 22,900.00 | 22,900.00 | 1.33% | 15,726,840 |
| Nov 14, 2025 | 22,300.00 | 22,900.00 | 22,100.00 | 22,600.00 | 22,600.00 | 0.89% | 11,981,080 |
| Nov 13, 2025 | 22,700.00 | 23,000.00 | 22,000.00 | 22,400.00 | 22,400.00 | -1.32% | 12,698,350 |
| Nov 12, 2025 | 22,500.00 | 22,900.00 | 22,300.00 | 22,700.00 | 22,700.00 | 2.25% | 15,060,490 |
| Nov 11, 2025 | 21,600.00 | 22,400.00 | 21,400.00 | 22,200.00 | 22,200.00 | 3.74% | 14,377,980 |
| Nov 10, 2025 | 21,400.00 | 22,300.00 | 19,700.00 | 21,400.00 | 21,400.00 | - | 24,915,420 |
| Nov 7, 2025 | 22,500.00 | 22,800.00 | 21,300.00 | 21,400.00 | 21,400.00 | -5.31% | 22,387,410 |
| Nov 6, 2025 | 22,500.00 | 23,100.00 | 22,000.00 | 22,600.00 | 22,600.00 | - | 19,912,980 |
| Nov 5, 2025 | 23,000.00 | 23,200.00 | 22,500.00 | 22,600.00 | 22,600.00 | -0.88% | 18,845,280 |
| Nov 4, 2025 | 20,700.00 | 22,800.00 | 20,200.00 | 22,800.00 | 22,800.00 | 9.62% | 35,836,430 |
| Nov 3, 2025 | 23,000.00 | 23,200.00 | 20,800.00 | 20,800.00 | 20,800.00 | -9.57% | 42,883,640 |
| Oct 31, 2025 | 23,100.00 | 23,400.00 | 22,900.00 | 23,000.00 | 23,000.00 | -0.43% | 15,464,350 |
| Oct 30, 2025 | 23,900.00 | 24,100.00 | 22,800.00 | 23,100.00 | 23,100.00 | -3.75% | 21,876,730 |
| Oct 29, 2025 | 24,000.00 | 24,500.00 | 23,800.00 | 24,000.00 | 24,000.00 | 0.42% | 15,192,310 |
| Oct 28, 2025 | 23,000.00 | 23,900.00 | 22,800.00 | 23,900.00 | 23,900.00 | 3.91% | 16,346,530 |
| Oct 27, 2025 | 23,200.00 | 24,200.00 | 22,800.00 | 23,000.00 | 23,000.00 | -0.43% | 25,076,550 |
| Oct 24, 2025 | 24,000.00 | 24,000.00 | 22,700.00 | 23,100.00 | 23,100.00 | -3.75% | 34,360,080 |
| Oct 23, 2025 | 25,000.00 | 25,200.00 | 24,000.00 | 24,000.00 | 24,000.00 | -3.61% | 17,280,110 |
| Oct 22, 2025 | 25,000.00 | 25,400.00 | 23,600.00 | 24,900.00 | 24,900.00 | 0.40% | 27,525,490 |
| Oct 21, 2025 | 24,700.00 | 25,600.00 | 23,600.00 | 24,800.00 | 24,800.00 | 0.40% | 34,605,690 |
| Oct 20, 2025 | 27,600.00 | 28,000.00 | 24,700.00 | 24,700.00 | 24,700.00 | -9.85% | 49,460,030 |
| Oct 17, 2025 | 27,300.00 | 28,200.00 | 27,100.00 | 27,400.00 | 27,400.00 | 0.37% | 31,080,030 |
| Oct 16, 2025 | 27,100.00 | 27,800.00 | 27,000.00 | 27,300.00 | 27,300.00 | 1.11% | 25,988,740 |
| Oct 15, 2025 | 26,900.00 | 27,400.00 | 26,700.00 | 27,000.00 | 27,000.00 | 0.37% | 22,928,650 |