SaiGon - Hanoi Securities JSC (HNX:SHS)
Vietnam · Delayed Price · Currency is VND 18,900
+200 (1.07%)
At close: Feb 4, 2026
HNX:SHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 20,200.00 | 20,700.00 | 20,000.00 | 20,200.00 | 20,200.00 | - | 11,093,940 |
| Jan 16, 2026 | 20,500.00 | 20,800.00 | 19,900.00 | 20,200.00 | 20,200.00 | -1.46% | 18,142,728 |
| Jan 15, 2026 | 20,900.00 | 21,100.00 | 20,300.00 | 20,500.00 | 20,500.00 | -1.44% | 18,028,610 |
| Jan 14, 2026 | 20,900.00 | 21,300.00 | 20,100.00 | 20,800.00 | 20,800.00 | - | 25,364,570 |
| Jan 13, 2026 | 20,800.00 | 22,000.00 | 20,800.00 | 20,800.00 | 20,800.00 | 0.97% | 29,374,120 |
| Jan 12, 2026 | 18,800.00 | 20,600.00 | 18,800.00 | 20,600.00 | 20,600.00 | 9.57% | 30,142,900 |
| Jan 9, 2026 | 19,700.00 | 19,900.00 | 18,700.00 | 18,800.00 | 18,800.00 | -4.57% | 18,654,310 |
| Jan 8, 2026 | 19,400.00 | 20,100.00 | 19,200.00 | 19,700.00 | 19,700.00 | 1.55% | 26,823,930 |
| Jan 7, 2026 | 18,400.00 | 19,600.00 | 18,400.00 | 19,400.00 | 19,400.00 | 3.19% | 11,946,320 |
| Jan 6, 2026 | 19,400.00 | 19,700.00 | 18,400.00 | 18,800.00 | 18,800.00 | -3.09% | 25,477,110 |
| Jan 5, 2026 | 20,700.00 | 20,700.00 | 19,000.00 | 19,400.00 | 19,400.00 | -5.83% | 23,211,880 |
| Dec 31, 2025 | 20,900.00 | 21,100.00 | 20,600.00 | 20,600.00 | 20,600.00 | -1.44% | 8,000,868 |
| Dec 30, 2025 | 20,800.00 | 21,900.00 | 20,700.00 | 20,900.00 | 20,900.00 | 0.48% | 38,863,220 |
| Dec 29, 2025 | 21,100.00 | 21,200.00 | 20,700.00 | 20,800.00 | 20,800.00 | -1.42% | 10,050,510 |
| Dec 26, 2025 | 21,200.00 | 21,500.00 | 20,500.00 | 21,100.00 | 21,100.00 | -0.94% | 23,583,580 |
| Dec 25, 2025 | 21,700.00 | 22,200.00 | 21,200.00 | 21,300.00 | 21,300.00 | -1.84% | 19,801,070 |
| Dec 24, 2025 | 21,400.00 | 22,000.00 | 21,200.00 | 21,700.00 | 21,700.00 | 1.40% | 13,417,640 |
| 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 |