SaiGon - Hanoi Securities JSC (HNX:SHS)
Vietnam · Delayed Price · Currency is VND 15,000
-1,400 (-8.54%)
At close: Jul 20, 2026
HNX:SHS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 19,100.00 | 19,400.00 | 18,700.00 | 18,800.00 | 18,800.00 | -1.57% | 13,954,690 |
| Jun 18, 2026 | 19,300.00 | 19,400.00 | 19,000.00 | 19,100.00 | 19,100.00 | -1.04% | 8,931,052 |
| Jun 17, 2026 | 18,900.00 | 19,600.00 | 18,900.00 | 19,300.00 | 19,300.00 | 0.52% | 15,275,520 |
| Jun 16, 2026 | 18,900.00 | 19,400.00 | 18,800.00 | 19,200.00 | 19,200.00 | 1.59% | 17,587,430 |
| Jun 15, 2026 | 18,400.00 | 19,500.00 | 18,300.00 | 18,900.00 | 18,900.00 | 3.85% | 38,374,040 |
| Jun 12, 2026 | 18,400.00 | 18,800.00 | 18,100.00 | 18,200.00 | 18,200.00 | -0.55% | 17,962,040 |
| Jun 11, 2026 | 18,300.00 | 18,700.00 | 18,100.00 | 18,300.00 | 18,300.00 | - | 17,001,840 |
| Jun 10, 2026 | 18,000.00 | 18,500.00 | 17,800.00 | 18,300.00 | 18,300.00 | 1.67% | 16,346,544 |
| Jun 9, 2026 | 18,000.00 | 18,100.00 | 17,700.00 | 18,000.00 | 18,000.00 | - | 7,028,483 |
| Jun 8, 2026 | 18,000.00 | 18,000.00 | 17,600.00 | 18,000.00 | 18,000.00 | - | 15,722,191 |
| 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 |