SaiGon - Hanoi Securities JSC (HNX:SHS)
Vietnam · Delayed Price · Currency is VND 15,800
+100 (0.64%)
At close: Aug 28, 2026
HNX:SHS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 15,700.00 | 16,200.00 | 15,400.00 | 15,800.00 | 15,800.00 | 0.64% | 14,380,082 |
| Aug 27, 2026 | 15,700.00 | 15,900.00 | 15,600.00 | 15,700.00 | 15,700.00 | - | 6,393,923 |
| Aug 26, 2026 | 15,600.00 | 15,800.00 | 15,400.00 | 15,700.00 | 15,700.00 | 0.64% | 8,897,612 |
| Aug 25, 2026 | 15,600.00 | 15,900.00 | 15,500.00 | 15,600.00 | 15,600.00 | - | 14,075,949 |
| Aug 24, 2026 | 15,900.00 | 16,200.00 | 15,600.00 | 15,600.00 | 15,600.00 | -1.89% | 15,872,982 |
| Aug 21, 2026 | 14,800.00 | 15,900.00 | 14,500.00 | 15,900.00 | 15,900.00 | 8.16% | 23,485,030 |
| Aug 20, 2026 | 14,500.00 | 15,100.00 | 14,500.00 | 14,700.00 | 14,700.00 | -0.68% | 4,592,205 |
| Aug 19, 2026 | 14,700.00 | 14,900.00 | 14,500.00 | 14,800.00 | 14,800.00 | 0.68% | 6,249,943 |
| Aug 18, 2026 | 15,200.00 | 15,300.00 | 14,600.00 | 14,700.00 | 14,700.00 | -3.29% | 14,817,015 |
| Aug 17, 2026 | 15,300.00 | 15,400.00 | 15,000.00 | 15,200.00 | 15,200.00 | -0.65% | 8,004,408 |
| Aug 14, 2026 | 15,800.00 | 15,800.00 | 15,100.00 | 15,300.00 | 15,300.00 | -3.16% | 20,053,191 |
| Aug 13, 2026 | 15,900.00 | 16,300.00 | 15,700.00 | 15,800.00 | 15,800.00 | -0.63% | 16,844,693 |
| Aug 12, 2026 | 16,000.00 | 16,100.00 | 15,800.00 | 15,900.00 | 15,900.00 | - | 6,156,061 |
| Aug 11, 2026 | 16,000.00 | 16,300.00 | 15,900.00 | 15,900.00 | 15,900.00 | -0.63% | 12,830,521 |
| Aug 10, 2026 | 15,600.00 | 16,100.00 | 15,600.00 | 16,000.00 | 16,000.00 | 2.56% | 9,345,904 |
| Aug 7, 2026 | 15,700.00 | 16,000.00 | 15,600.00 | 15,600.00 | 15,600.00 | -0.64% | 6,004,417 |
| Aug 6, 2026 | 16,000.00 | 16,100.00 | 15,700.00 | 15,700.00 | 15,700.00 | -1.88% | 35,103,775 |
| Aug 5, 2026 | 15,900.00 | 16,300.00 | 15,800.00 | 16,000.00 | 16,000.00 | 1.27% | 11,128,533 |
| Aug 4, 2026 | 15,800.00 | 15,900.00 | 15,500.00 | 15,800.00 | 15,800.00 | 1.28% | 8,528,052 |
| Aug 3, 2026 | 15,300.00 | 15,900.00 | 15,300.00 | 15,600.00 | 15,600.00 | 2.63% | 13,942,378 |
| Jul 31, 2026 | 15,700.00 | 15,900.00 | 15,200.00 | 15,200.00 | 15,200.00 | -2.56% | 8,807,095 |
| Jul 30, 2026 | 15,100.00 | 16,000.00 | 14,900.00 | 15,600.00 | 15,600.00 | 4.00% | 12,772,710 |
| Jul 29, 2026 | 14,300.00 | 15,200.00 | 14,300.00 | 15,000.00 | 15,000.00 | - | 5,152,441 |
| Jul 28, 2026 | 13,100.00 | 15,400.00 | 13,000.00 | 15,000.00 | 15,000.00 | 4.90% | 16,080,830 |
| Jul 27, 2026 | 15,100.00 | 15,500.00 | 14,300.00 | 14,300.00 | 14,300.00 | -5.92% | 12,176,800 |
| Jul 24, 2026 | 16,100.00 | 16,200.00 | 15,100.00 | 15,200.00 | 15,200.00 | -5.59% | 10,665,781 |
| Jul 23, 2026 | 15,200.00 | 16,500.00 | 13,900.00 | 16,100.00 | 16,100.00 | 4.55% | 15,747,580 |
| Jul 22, 2026 | 15,000.00 | 15,800.00 | 15,000.00 | 15,400.00 | 15,400.00 | 2.67% | 16,228,906 |
| Jul 21, 2026 | 15,000.00 | 15,600.00 | 14,600.00 | 15,000.00 | 15,000.00 | - | 13,090,944 |
| Jul 20, 2026 | 15,000.00 | 15,300.00 | 15,000.00 | 15,000.00 | 15,000.00 | -8.54% | 4,294,208 |
| Jul 17, 2026 | 16,800.00 | 17,100.00 | 16,400.00 | 16,400.00 | 16,400.00 | -2.96% | 6,262,091 |
| Jul 16, 2026 | 16,800.00 | 17,000.00 | 16,000.00 | 16,900.00 | 16,900.00 | 0.60% | 22,969,070 |
| Jul 15, 2026 | 17,600.00 | 17,700.00 | 16,700.00 | 16,800.00 | 16,800.00 | -4.55% | 13,233,865 |
| Jul 14, 2026 | 17,500.00 | 17,700.00 | 17,100.00 | 17,600.00 | 17,600.00 | 0.57% | 12,677,480 |
| Jul 13, 2026 | 18,500.00 | 18,500.00 | 17,100.00 | 17,500.00 | 17,500.00 | -5.41% | 29,955,527 |
| Jul 10, 2026 | 19,000.00 | 19,200.00 | 18,500.00 | 18,500.00 | 18,500.00 | -3.14% | 17,569,860 |
| Jul 9, 2026 | 19,400.00 | 19,500.00 | 19,000.00 | 19,100.00 | 19,100.00 | -1.55% | 12,195,806 |
| Jul 8, 2026 | 19,300.00 | 20,000.00 | 19,200.00 | 19,400.00 | 19,400.00 | 0.52% | 28,339,585 |
| Jul 7, 2026 | 18,700.00 | 19,300.00 | 18,400.00 | 19,300.00 | 19,300.00 | 3.21% | 10,451,061 |
| Jul 6, 2026 | 19,400.00 | 19,500.00 | 18,200.00 | 18,700.00 | 18,700.00 | -3.11% | 16,326,510 |
| Jul 3, 2026 | 18,900.00 | 19,600.00 | 18,700.00 | 19,300.00 | 19,300.00 | 2.66% | 25,633,372 |
| Jul 2, 2026 | 18,900.00 | 19,100.00 | 18,700.00 | 18,800.00 | 18,800.00 | - | 9,903,786 |
| Jul 1, 2026 | 18,500.00 | 18,900.00 | 18,500.00 | 18,800.00 | 18,800.00 | 1.62% | 7,141,598 |
| Jun 30, 2026 | 18,400.00 | 19,000.00 | 18,200.00 | 18,500.00 | 18,500.00 | 0.54% | 13,256,620 |
| Jun 29, 2026 | 18,200.00 | 18,600.00 | 18,100.00 | 18,400.00 | 18,400.00 | 1.10% | 28,741,000 |
| Jun 26, 2026 | 18,200.00 | 18,300.00 | 18,000.00 | 18,200.00 | 18,200.00 | - | 14,354,937 |
| Jun 25, 2026 | 18,200.00 | 18,500.00 | 18,100.00 | 18,200.00 | 18,200.00 | -0.55% | 4,445,206 |
| Jun 24, 2026 | 18,400.00 | 18,800.00 | 18,100.00 | 18,300.00 | 18,300.00 | -0.54% | 18,085,644 |
| Jun 23, 2026 | 19,000.00 | 19,300.00 | 18,200.00 | 18,400.00 | 18,400.00 | -3.66% | 21,617,985 |
| Jun 22, 2026 | 18,600.00 | 19,200.00 | 18,600.00 | 19,100.00 | 19,100.00 | 1.60% | 9,144,980 |