SaiGon - Hanoi Securities JSC (HNX:SHS)
Vietnam · Delayed Price · Currency is VND 12,300
+100 (0.82%)
At close: Nov 3, 2026
HNX:SHS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 12,200.00 | 12,600.00 | 12,200.00 | 12,300.00 | 12,300.00 | 0.82% | 7,207,468 |
| Nov 2, 2026 | 12,200.00 | 12,400.00 | 11,700.00 | 12,200.00 | 12,200.00 | - | 13,030,317 |
| Oct 30, 2026 | 12,400.00 | 12,500.00 | 12,200.00 | 12,200.00 | 12,200.00 | -1.61% | 5,704,284 |
| Oct 29, 2026 | 12,300.00 | 12,700.00 | 12,300.00 | 12,400.00 | 12,400.00 | - | 6,341,870 |
| Oct 28, 2026 | 12,400.00 | 12,600.00 | 12,300.00 | 12,400.00 | 12,400.00 | -0.80% | 4,744,251 |
| Oct 27, 2026 | 12,400.00 | 12,600.00 | 12,300.00 | 12,500.00 | 12,500.00 | 0.81% | 6,044,129 |
| Oct 26, 2026 | 12,800.00 | 13,000.00 | 12,400.00 | 12,400.00 | 12,400.00 | -3.13% | 11,469,760 |
| Oct 23, 2026 | 12,900.00 | 12,900.00 | 12,600.00 | 12,800.00 | 12,800.00 | -0.78% | 13,117,558 |
| Oct 22, 2026 | 12,900.00 | 13,000.00 | 12,700.00 | 12,900.00 | 12,900.00 | - | 12,993,233 |
| Oct 21, 2026 | 12,600.00 | 13,100.00 | 12,600.00 | 12,900.00 | 12,900.00 | 2.38% | 22,065,233 |
| Oct 20, 2026 | 12,500.00 | 12,600.00 | 12,300.00 | 12,600.00 | 12,600.00 | 0.80% | 8,777,475 |
| Oct 19, 2026 | 12,300.00 | 12,900.00 | 12,300.00 | 12,500.00 | 12,500.00 | 1.63% | 19,941,487 |
| Oct 16, 2026 | 12,200.00 | 12,600.00 | 12,200.00 | 12,300.00 | 12,300.00 | 0.82% | 11,624,454 |
| Oct 15, 2026 | 11,900.00 | 12,700.00 | 11,900.00 | 12,200.00 | 12,200.00 | 1.67% | 16,569,931 |
| Oct 14, 2026 | 11,700.00 | 12,100.00 | 11,700.00 | 12,000.00 | 12,000.00 | 2.56% | 10,153,671 |
| Oct 13, 2026 | 11,600.00 | 11,900.00 | 11,500.00 | 11,700.00 | 11,700.00 | - | 5,193,421 |
| Oct 12, 2026 | 11,800.00 | 12,000.00 | 11,600.00 | 11,700.00 | 11,700.00 | - | 4,022,272 |
| Oct 9, 2026 | 11,600.00 | 12,200.00 | 10,800.00 | 11,700.00 | 11,700.00 | 0.86% | 19,218,237 |
| Oct 8, 2026 | 12,300.00 | 12,400.00 | 11,300.00 | 11,600.00 | 11,600.00 | -4.13% | 7,821,748 |
| Oct 7, 2026 | 12,800.00 | 13,100.00 | 12,600.00 | 12,600.00 | 12,100.00 | -2.33% | 5,400,128 |
| Oct 6, 2026 | 12,700.00 | 13,000.00 | 12,100.00 | 12,900.00 | 12,388.10 | 1.57% | 19,464,448 |
| Oct 5, 2026 | 13,000.00 | 13,300.00 | 12,600.00 | 12,700.00 | 12,196.03 | -2.31% | 8,450,154 |
| Oct 2, 2026 | 13,400.00 | 13,500.00 | 13,000.00 | 13,000.00 | 12,484.13 | -2.26% | 6,200,156 |
| Oct 1, 2026 | 12,900.00 | 13,500.00 | 12,900.00 | 13,300.00 | 12,772.22 | 2.31% | 9,827,696 |
| Sep 30, 2026 | 13,000.00 | 13,400.00 | 13,000.00 | 13,000.00 | 12,484.13 | -0.76% | 7,741,685 |
| Sep 29, 2026 | 13,200.00 | 13,400.00 | 12,700.00 | 13,100.00 | 12,580.16 | -0.76% | 6,256,476 |
| Sep 28, 2026 | 13,700.00 | 13,800.00 | 13,100.00 | 13,200.00 | 12,676.19 | -3.65% | 13,710,875 |
| Sep 25, 2026 | 13,900.00 | 14,000.00 | 13,700.00 | 13,700.00 | 13,156.35 | -1.44% | 5,277,782 |
| Sep 24, 2026 | 14,100.00 | 14,200.00 | 13,800.00 | 13,900.00 | 13,348.41 | -1.42% | 5,967,260 |
| Sep 23, 2026 | 14,300.00 | 14,400.00 | 14,100.00 | 14,100.00 | 13,540.48 | -0.70% | 3,415,913 |
| Sep 22, 2026 | 14,100.00 | 14,400.00 | 14,100.00 | 14,200.00 | 13,636.51 | 0.71% | 4,250,719 |
| Sep 21, 2026 | 14,400.00 | 14,700.00 | 14,100.00 | 14,100.00 | 13,540.48 | -2.08% | 5,151,070 |
| Sep 18, 2026 | 14,300.00 | 14,700.00 | 14,100.00 | 14,400.00 | 13,828.57 | 0.70% | 6,526,754 |
| Sep 17, 2026 | 13,800.00 | 14,800.00 | 13,700.00 | 14,300.00 | 13,732.54 | 2.14% | 11,922,603 |
| Sep 16, 2026 | 14,200.00 | 14,300.00 | 13,900.00 | 14,000.00 | 13,444.44 | -1.41% | 4,069,526 |
| Sep 15, 2026 | 14,000.00 | 14,400.00 | 13,800.00 | 14,200.00 | 13,636.51 | 1.43% | 5,762,889 |
| Sep 14, 2026 | 14,200.00 | 14,500.00 | 13,700.00 | 14,000.00 | 13,444.44 | -2.10% | 10,647,303 |
| Sep 11, 2026 | 14,900.00 | 14,900.00 | 14,200.00 | 14,300.00 | 13,732.54 | -4.03% | 13,425,341 |
| Sep 10, 2026 | 15,000.00 | 15,100.00 | 14,700.00 | 14,900.00 | 14,308.73 | - | 6,097,967 |
| Sep 9, 2026 | 15,200.00 | 15,200.00 | 14,800.00 | 14,900.00 | 14,308.73 | -1.32% | 6,464,483 |
| Sep 8, 2026 | 15,000.00 | 15,300.00 | 14,600.00 | 15,100.00 | 14,500.79 | 0.67% | 5,015,589 |
| Sep 7, 2026 | 15,300.00 | 15,500.00 | 15,000.00 | 15,000.00 | 14,404.76 | -1.96% | 8,045,161 |
| Sep 4, 2026 | 15,500.00 | 15,600.00 | 15,300.00 | 15,300.00 | 14,692.86 | -0.65% | 9,398,588 |
| Sep 3, 2026 | 15,800.00 | 15,800.00 | 15,400.00 | 15,400.00 | 14,788.89 | -2.53% | 10,260,493 |
| Aug 28, 2026 | 15,700.00 | 16,200.00 | 15,400.00 | 15,800.00 | 15,173.02 | 0.64% | 14,380,082 |
| Aug 27, 2026 | 15,700.00 | 15,900.00 | 15,600.00 | 15,700.00 | 15,076.98 | - | 6,393,923 |
| Aug 26, 2026 | 15,600.00 | 15,800.00 | 15,400.00 | 15,700.00 | 15,076.98 | 0.64% | 8,897,612 |
| Aug 25, 2026 | 15,600.00 | 15,900.00 | 15,500.00 | 15,600.00 | 14,980.95 | - | 14,075,949 |
| Aug 24, 2026 | 15,900.00 | 16,200.00 | 15,600.00 | 15,600.00 | 14,980.95 | -1.89% | 15,872,982 |
| Aug 21, 2026 | 14,800.00 | 15,900.00 | 14,500.00 | 15,900.00 | 15,269.05 | 8.16% | 23,485,038 |