SaiGon - Hanoi Securities JSC (HNX:SHS)
Vietnam · Delayed Price · Currency is VND 18,000
-200 (-1.10%)
At close: Jun 5, 2026
HNX:SHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 18,200.00 | 18,400.00 | 18,000.00 | 18,000.00 | 18,000.00 | -1.10% | 9,027,844 |
| Jun 4, 2026 | 18,400.00 | 18,500.00 | 17,500.00 | 18,200.00 | 18,200.00 | -1.09% | 6,557,985 |
| Jun 3, 2026 | 17,700.00 | 18,500.00 | 17,100.00 | 18,400.00 | 18,400.00 | 3.95% | 18,810,540 |
| Jun 2, 2026 | 18,100.00 | 18,400.00 | 17,500.00 | 17,700.00 | 17,700.00 | -2.75% | 13,575,372 |
| Jun 1, 2026 | 18,000.00 | 18,600.00 | 17,900.00 | 18,200.00 | 18,200.00 | 1.11% | 11,881,490 |
| May 29, 2026 | 18,000.00 | 18,300.00 | 17,700.00 | 18,000.00 | 18,000.00 | - | 11,663,580 |
| May 28, 2026 | 18,200.00 | 18,700.00 | 18,000.00 | 18,000.00 | 18,000.00 | -1.64% | 16,793,050 |
| May 27, 2026 | 18,400.00 | 18,600.00 | 18,200.00 | 18,300.00 | 18,300.00 | -0.54% | 9,737,553 |
| May 26, 2026 | 17,700.00 | 18,700.00 | 17,700.00 | 18,400.00 | 18,400.00 | 3.95% | 31,140,532 |
| May 25, 2026 | 17,800.00 | 18,000.00 | 17,700.00 | 17,700.00 | 17,700.00 | - | 5,992,130 |
| May 22, 2026 | 17,100.00 | 18,100.00 | 16,900.00 | 17,700.00 | 17,700.00 | 3.51% | 17,704,520 |
| May 21, 2026 | 17,400.00 | 17,500.00 | 17,000.00 | 17,100.00 | 17,100.00 | -0.58% | 6,910,229 |
| May 20, 2026 | 17,800.00 | 17,800.00 | 16,600.00 | 17,200.00 | 17,200.00 | -3.37% | 20,310,250 |
| May 19, 2026 | 18,000.00 | 18,400.00 | 17,800.00 | 17,800.00 | 17,800.00 | -1.11% | 21,934,590 |
| May 18, 2026 | 17,600.00 | 18,000.00 | 17,400.00 | 18,000.00 | 18,000.00 | 1.69% | 22,470,880 |
| May 15, 2026 | 17,700.00 | 18,000.00 | 17,600.00 | 17,700.00 | 17,700.00 | - | 10,539,030 |
| May 14, 2026 | 17,700.00 | 17,900.00 | 17,500.00 | 17,700.00 | 17,700.00 | - | 6,685,276 |
| May 13, 2026 | 17,800.00 | 18,200.00 | 17,500.00 | 17,700.00 | 17,700.00 | -0.56% | 31,428,540 |
| May 12, 2026 | 17,800.00 | 17,900.00 | 17,600.00 | 17,800.00 | 17,800.00 | 0.56% | 5,947,268 |
| May 11, 2026 | 17,400.00 | 18,100.00 | 17,300.00 | 17,700.00 | 17,700.00 | 1.72% | 21,241,280 |
| May 8, 2026 | 17,300.00 | 17,600.00 | 17,000.00 | 17,400.00 | 17,400.00 | 1.16% | 9,153,099 |
| May 7, 2026 | 17,400.00 | 17,800.00 | 17,200.00 | 17,200.00 | 17,200.00 | -1.71% | 24,542,594 |
| May 6, 2026 | 16,700.00 | 17,700.00 | 16,600.00 | 17,500.00 | 17,500.00 | 4.79% | 24,307,650 |
| May 5, 2026 | 16,900.00 | 17,100.00 | 16,700.00 | 16,700.00 | 16,700.00 | -1.18% | 22,002,020 |
| May 4, 2026 | 17,100.00 | 17,300.00 | 16,900.00 | 16,900.00 | 16,900.00 | - | 15,009,660 |
| Apr 29, 2026 | 16,700.00 | 17,000.00 | 16,600.00 | 16,900.00 | 16,900.00 | 1.20% | 5,472,308 |
| Apr 28, 2026 | 16,900.00 | 17,100.00 | 16,700.00 | 16,700.00 | 16,700.00 | -1.18% | 25,926,240 |
| Apr 24, 2026 | 16,900.00 | 17,200.00 | 16,800.00 | 16,900.00 | 16,900.00 | -0.59% | 32,702,500 |
| Apr 23, 2026 | 17,000.00 | 17,500.00 | 16,800.00 | 17,000.00 | 17,000.00 | -1.73% | 23,578,290 |
| Apr 22, 2026 | 17,500.00 | 17,600.00 | 17,300.00 | 17,300.00 | 17,300.00 | -0.57% | 43,492,890 |
| Apr 21, 2026 | 18,000.00 | 18,200.00 | 17,400.00 | 17,400.00 | 17,400.00 | -3.87% | 21,505,645 |
| Apr 20, 2026 | 17,100.00 | 18,300.00 | 17,100.00 | 18,100.00 | 18,100.00 | - | 8,773,288 |
| Apr 17, 2026 | 18,600.00 | 18,900.00 | 18,100.00 | 18,100.00 | 18,100.00 | -1.63% | 34,150,650 |
| Apr 16, 2026 | 18,300.00 | 18,700.00 | 18,000.00 | 18,400.00 | 18,400.00 | 1.10% | 19,007,080 |
| Apr 15, 2026 | 18,100.00 | 18,700.00 | 18,100.00 | 18,200.00 | 18,200.00 | 0.55% | 37,603,230 |
| Apr 14, 2026 | 17,900.00 | 18,400.00 | 17,900.00 | 18,100.00 | 18,100.00 | 1.12% | 12,483,810 |
| Apr 13, 2026 | 17,800.00 | 18,200.00 | 17,500.00 | 17,900.00 | 17,900.00 | - | 24,517,710 |
| Apr 10, 2026 | 18,500.00 | 18,600.00 | 17,800.00 | 17,900.00 | 17,900.00 | -0.56% | 29,120,510 |
| Apr 9, 2026 | 18,600.00 | 18,700.00 | 18,000.00 | 18,000.00 | 18,000.00 | -3.23% | 22,228,460 |
| Apr 8, 2026 | 17,800.00 | 18,800.00 | 17,800.00 | 18,600.00 | 18,600.00 | 8.14% | 32,245,850 |
| Apr 7, 2026 | 16,500.00 | 17,200.00 | 16,400.00 | 17,200.00 | 17,200.00 | 4.24% | 11,329,260 |
| 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 |