SaiGon - Hanoi Securities JSC (HNX:SHS)
Vietnam · Delayed Price · Currency is VND 23,100
-900 (-3.75%)
At close: Oct 24, 2025
HNX:SHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 27,100.00 | 28,100.00 | 26,800.00 | 26,900.00 | 26,900.00 | 0.37% | 46,713,430 |
| Oct 13, 2025 | 26,500.00 | 26,800.00 | 25,700.00 | 26,800.00 | 26,800.00 | 1.13% | 27,695,760 |
| Oct 10, 2025 | 26,800.00 | 27,100.00 | 26,300.00 | 26,500.00 | 26,500.00 | -0.75% | 21,416,080 |
| Oct 9, 2025 | 26,600.00 | 27,200.00 | 26,500.00 | 26,700.00 | 26,700.00 | 0.38% | 16,495,460 |
| Oct 8, 2025 | 27,000.00 | 28,200.00 | 26,100.00 | 26,600.00 | 26,600.00 | 1.14% | 37,961,540 |
| Oct 7, 2025 | 27,000.00 | 27,400.00 | 26,200.00 | 26,300.00 | 26,300.00 | -1.50% | 48,712,310 |
| Oct 6, 2025 | 24,300.00 | 26,700.00 | 24,300.00 | 26,700.00 | 26,700.00 | 9.88% | 33,033,610 |
| Oct 3, 2025 | 25,100.00 | 25,100.00 | 24,300.00 | 24,300.00 | 24,300.00 | -2.80% | 24,659,070 |
| Oct 2, 2025 | 26,100.00 | 26,200.00 | 25,000.00 | 25,000.00 | 25,000.00 | -3.10% | 17,185,400 |
| Oct 1, 2025 | 25,600.00 | 26,600.00 | 25,600.00 | 25,800.00 | 25,800.00 | 0.39% | 21,478,980 |
| Sep 30, 2025 | 25,400.00 | 25,900.00 | 24,600.00 | 25,700.00 | 25,700.00 | 1.58% | 27,505,630 |
| Sep 29, 2025 | 25,200.00 | 26,500.00 | 24,600.00 | 25,300.00 | 25,300.00 | 2.43% | 25,073,690 |
| Sep 26, 2025 | 25,500.00 | 25,700.00 | 24,500.00 | 24,700.00 | 24,700.00 | -3.14% | 22,065,290 |
| Sep 25, 2025 | 25,900.00 | 26,300.00 | 25,400.00 | 25,500.00 | 25,500.00 | -1.54% | 19,000,270 |
| Sep 24, 2025 | 24,700.00 | 25,900.00 | 24,100.00 | 25,900.00 | 25,900.00 | 5.71% | 17,699,820 |
| Sep 23, 2025 | 24,500.00 | 25,000.00 | 24,200.00 | 24,500.00 | 24,500.00 | 1.24% | 19,268,920 |
| Sep 22, 2025 | 25,100.00 | 25,400.00 | 24,000.00 | 24,200.00 | 24,200.00 | -3.59% | 24,517,210 |
| Sep 19, 2025 | 25,300.00 | 25,700.00 | 25,100.00 | 25,100.00 | 25,100.00 | -0.79% | 15,022,240 |
| Sep 18, 2025 | 25,400.00 | 25,900.00 | 25,000.00 | 25,300.00 | 25,300.00 | -1.17% | 18,166,920 |
| 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 |