SaiGon - Hanoi Securities JSC (HNX:SHS)
Vietnam · Delayed Price · Currency is VND 17,200
+700 (4.24%)
At close: Apr 7, 2026
HNX:SHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 16,900.00 | 17,100.00 | 16,500.00 | 16,500.00 | 16,500.00 | -2.37% | 9,858,249 |
| Apr 3, 2026 | 17,000.00 | 17,400.00 | 16,900.00 | 16,900.00 | 16,900.00 | -1.17% | 8,193,713 |
| Apr 2, 2026 | 17,500.00 | 17,700.00 | 16,800.00 | 17,100.00 | 17,100.00 | -2.29% | 15,778,250 |
| Apr 1, 2026 | 17,100.00 | 17,800.00 | 17,000.00 | 17,500.00 | 17,500.00 | 4.79% | 23,687,042 |
| Mar 31, 2026 | 16,600.00 | 17,200.00 | 16,600.00 | 16,700.00 | 16,700.00 | - | 33,847,430 |
| Mar 30, 2026 | 16,500.00 | 16,900.00 | 15,800.00 | 16,700.00 | 16,700.00 | -2.34% | 12,220,720 |
| Mar 27, 2026 | 15,900.00 | 17,100.00 | 15,800.00 | 17,100.00 | 17,100.00 | 7.55% | 32,802,967 |
| Mar 26, 2026 | 16,000.00 | 16,200.00 | 14,600.00 | 15,900.00 | 15,900.00 | -0.63% | 12,952,280 |
| Mar 25, 2026 | 15,400.00 | 16,300.00 | 15,400.00 | 16,000.00 | 16,000.00 | 3.90% | 17,633,516 |
| Mar 24, 2026 | 15,600.00 | 15,800.00 | 15,200.00 | 15,400.00 | 15,400.00 | 4.05% | 9,742,627 |
| Mar 23, 2026 | 16,000.00 | 16,000.00 | 14,800.00 | 14,800.00 | 14,800.00 | -7.50% | 18,241,510 |
| Mar 20, 2026 | 15,000.00 | 16,300.00 | 14,500.00 | 16,000.00 | 16,000.00 | 1.91% | 17,016,270 |
| Mar 19, 2026 | 15,900.00 | 16,200.00 | 15,400.00 | 15,700.00 | 15,700.00 | -3.09% | 21,005,390 |
| Mar 18, 2026 | 16,700.00 | 16,900.00 | 16,000.00 | 16,200.00 | 16,200.00 | -2.41% | 15,419,800 |
| Mar 17, 2026 | 16,500.00 | 17,200.00 | 16,500.00 | 16,600.00 | 16,600.00 | 1.22% | 15,219,840 |
| Mar 16, 2026 | 16,400.00 | 16,900.00 | 16,200.00 | 16,400.00 | 16,400.00 | - | 17,466,120 |
| Mar 13, 2026 | 16,700.00 | 17,000.00 | 16,300.00 | 16,400.00 | 16,400.00 | -1.80% | 15,689,220 |
| Mar 12, 2026 | 18,000.00 | 18,100.00 | 16,700.00 | 16,700.00 | 16,700.00 | -4.02% | 17,240,940 |
| Mar 11, 2026 | 16,700.00 | 17,700.00 | 16,200.00 | 17,400.00 | 17,400.00 | 4.82% | 14,686,710 |
| Mar 10, 2026 | 16,500.00 | 18,100.00 | 16,100.00 | 16,600.00 | 16,600.00 | - | 34,314,180 |
| Mar 9, 2026 | 18,000.00 | 18,000.00 | 16,600.00 | 16,600.00 | 16,600.00 | -9.78% | 22,416,129 |
| Mar 6, 2026 | 19,700.00 | 19,800.00 | 18,300.00 | 18,400.00 | 18,400.00 | -6.60% | 29,726,140 |
| Mar 5, 2026 | 18,800.00 | 20,600.00 | 18,800.00 | 19,700.00 | 19,700.00 | 4.79% | 46,083,260 |
| Mar 4, 2026 | 18,200.00 | 18,800.00 | 17,700.00 | 18,800.00 | 18,800.00 | 2.73% | 28,075,645 |
| Mar 3, 2026 | 18,100.00 | 19,100.00 | 18,000.00 | 18,300.00 | 18,300.00 | 1.10% | 13,267,500 |
| Mar 2, 2026 | 18,900.00 | 18,900.00 | 17,500.00 | 18,100.00 | 18,100.00 | -4.23% | 25,545,850 |
| Feb 27, 2026 | 19,000.00 | 19,300.00 | 18,800.00 | 18,900.00 | 18,900.00 | -0.53% | 13,519,610 |
| Feb 26, 2026 | 18,900.00 | 19,100.00 | 18,700.00 | 19,000.00 | 19,000.00 | 1.06% | 9,109,644 |
| Feb 25, 2026 | 19,100.00 | 19,300.00 | 18,800.00 | 18,800.00 | 18,800.00 | -1.57% | 14,400,860 |
| Feb 24, 2026 | 18,700.00 | 19,500.00 | 18,600.00 | 19,100.00 | 19,100.00 | 1.60% | 21,798,130 |
| Feb 23, 2026 | 18,700.00 | 18,800.00 | 18,400.00 | 18,800.00 | 18,800.00 | 1.62% | 7,305,905 |
| Feb 13, 2026 | 18,300.00 | 18,600.00 | 18,100.00 | 18,500.00 | 18,500.00 | 1.09% | 8,411,564 |
| Feb 12, 2026 | 18,400.00 | 18,500.00 | 18,100.00 | 18,300.00 | 18,300.00 | - | 4,546,095 |
| Feb 11, 2026 | 17,600.00 | 18,400.00 | 17,500.00 | 18,300.00 | 18,300.00 | 3.98% | 7,946,263 |
| Feb 10, 2026 | 17,800.00 | 18,000.00 | 17,300.00 | 17,600.00 | 17,600.00 | -0.56% | 6,857,531 |
| Feb 9, 2026 | 18,400.00 | 18,400.00 | 17,700.00 | 17,700.00 | 17,700.00 | -1.12% | 10,130,170 |
| Feb 6, 2026 | 18,700.00 | 18,800.00 | 17,900.00 | 17,900.00 | 17,900.00 | -4.79% | 18,692,910 |
| Feb 5, 2026 | 19,200.00 | 19,300.00 | 18,600.00 | 18,800.00 | 18,800.00 | -0.53% | 9,806,195 |
| Feb 4, 2026 | 18,900.00 | 19,500.00 | 18,900.00 | 18,900.00 | 18,900.00 | 1.07% | 15,418,212 |
| Feb 3, 2026 | 18,900.00 | 19,100.00 | 18,700.00 | 18,700.00 | 18,700.00 | -0.53% | 15,806,870 |
| Feb 2, 2026 | 17,500.00 | 19,000.00 | 17,100.00 | 18,800.00 | 18,800.00 | 0.53% | 18,854,150 |
| Jan 30, 2026 | 18,500.00 | 19,000.00 | 18,500.00 | 18,700.00 | 18,700.00 | 0.54% | 13,990,430 |
| Jan 29, 2026 | 18,700.00 | 19,100.00 | 18,500.00 | 18,600.00 | 18,600.00 | -0.53% | 25,072,700 |
| Jan 28, 2026 | 19,000.00 | 19,200.00 | 18,600.00 | 18,700.00 | 18,700.00 | -1.58% | 11,253,610 |
| Jan 27, 2026 | 17,500.00 | 19,200.00 | 17,300.00 | 19,000.00 | 19,000.00 | - | 7,457,496 |
| Jan 26, 2026 | 19,500.00 | 19,800.00 | 18,600.00 | 19,000.00 | 19,000.00 | -2.56% | 21,078,954 |
| Jan 23, 2026 | 19,400.00 | 20,000.00 | 19,400.00 | 19,500.00 | 19,500.00 | 0.52% | 21,514,840 |
| Jan 22, 2026 | 19,200.00 | 19,800.00 | 19,100.00 | 19,400.00 | 19,400.00 | 1.57% | 13,940,050 |
| Jan 21, 2026 | 19,900.00 | 19,900.00 | 18,800.00 | 19,100.00 | 19,100.00 | -3.54% | 28,540,620 |
| Jan 20, 2026 | 20,000.00 | 20,500.00 | 19,800.00 | 19,800.00 | 19,800.00 | -1.98% | 14,560,050 |