SaiGon - Hanoi Securities JSC (HNX:SHS)
Vietnam
· Delayed Price · Currency is VND 21,600
-400 (-1.82%)
At close: Dec 5, 2025
HNX:SHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 21,600.00 | 22,100.00 | 21,500.00 | 21,500.00 | 21,500.00 | -0.46% | 8,130,929 |
| Nov 21, 2025 | 21,800.00 | 22,000.00 | 21,400.00 | 21,600.00 | 21,600.00 | -1.82% | 12,789,996 |
| Nov 20, 2025 | 22,000.00 | 22,400.00 | 21,700.00 | 22,000.00 | 22,000.00 | -0.90% | 10,692,727 |
| Nov 19, 2025 | 22,900.00 | 23,000.00 | 21,900.00 | 22,200.00 | 22,200.00 | -3.06% | 16,542,050 |
| Nov 18, 2025 | 23,000.00 | 23,500.00 | 22,800.00 | 22,900.00 | 22,900.00 | - | 13,833,050 |
| Nov 17, 2025 | 22,600.00 | 23,100.00 | 22,400.00 | 22,900.00 | 22,900.00 | 1.33% | 15,726,840 |
| Nov 14, 2025 | 22,300.00 | 22,900.00 | 22,100.00 | 22,600.00 | 22,600.00 | 0.89% | 11,981,080 |
| Nov 13, 2025 | 22,700.00 | 23,000.00 | 22,000.00 | 22,400.00 | 22,400.00 | -1.32% | 12,698,350 |
| Nov 12, 2025 | 22,500.00 | 22,900.00 | 22,300.00 | 22,700.00 | 22,700.00 | 2.25% | 15,060,490 |
| Nov 11, 2025 | 21,600.00 | 22,400.00 | 21,400.00 | 22,200.00 | 22,200.00 | 3.74% | 14,377,980 |
| Nov 10, 2025 | 21,400.00 | 22,300.00 | 19,700.00 | 21,400.00 | 21,400.00 | - | 24,915,420 |
| Nov 7, 2025 | 22,500.00 | 22,800.00 | 21,300.00 | 21,400.00 | 21,400.00 | -5.31% | 22,387,410 |
| Nov 6, 2025 | 22,500.00 | 23,100.00 | 22,000.00 | 22,600.00 | 22,600.00 | - | 19,912,980 |
| Nov 5, 2025 | 23,000.00 | 23,200.00 | 22,500.00 | 22,600.00 | 22,600.00 | -0.88% | 18,845,280 |
| Nov 4, 2025 | 20,700.00 | 22,800.00 | 20,200.00 | 22,800.00 | 22,800.00 | 9.62% | 35,836,430 |
| Nov 3, 2025 | 23,000.00 | 23,200.00 | 20,800.00 | 20,800.00 | 20,800.00 | -9.57% | 42,883,640 |
| Oct 31, 2025 | 23,100.00 | 23,400.00 | 22,900.00 | 23,000.00 | 23,000.00 | -0.43% | 15,464,350 |
| Oct 30, 2025 | 23,900.00 | 24,100.00 | 22,800.00 | 23,100.00 | 23,100.00 | -3.75% | 21,876,730 |
| Oct 29, 2025 | 24,000.00 | 24,500.00 | 23,800.00 | 24,000.00 | 24,000.00 | 0.42% | 15,192,310 |
| Oct 28, 2025 | 23,000.00 | 23,900.00 | 22,800.00 | 23,900.00 | 23,900.00 | 3.91% | 16,346,530 |
| Oct 27, 2025 | 23,200.00 | 24,200.00 | 22,800.00 | 23,000.00 | 23,000.00 | -0.43% | 25,076,550 |
| Oct 24, 2025 | 24,000.00 | 24,000.00 | 22,700.00 | 23,100.00 | 23,100.00 | -3.75% | 34,360,080 |
| Oct 23, 2025 | 25,000.00 | 25,200.00 | 24,000.00 | 24,000.00 | 24,000.00 | -3.61% | 17,280,110 |
| Oct 22, 2025 | 25,000.00 | 25,400.00 | 23,600.00 | 24,900.00 | 24,900.00 | 0.40% | 27,525,490 |
| Oct 21, 2025 | 24,700.00 | 25,600.00 | 23,600.00 | 24,800.00 | 24,800.00 | 0.40% | 34,605,690 |
| Oct 20, 2025 | 27,600.00 | 28,000.00 | 24,700.00 | 24,700.00 | 24,700.00 | -9.85% | 49,460,030 |
| Oct 17, 2025 | 27,300.00 | 28,200.00 | 27,100.00 | 27,400.00 | 27,400.00 | 0.37% | 31,080,030 |
| Oct 16, 2025 | 27,100.00 | 27,800.00 | 27,000.00 | 27,300.00 | 27,300.00 | 1.11% | 25,988,740 |
| Oct 15, 2025 | 26,900.00 | 27,400.00 | 26,700.00 | 27,000.00 | 27,000.00 | 0.37% | 22,928,650 |
| Oct 14, 2025 | 27,100.00 | 28,100.00 | 26,800.00 | 26,900.00 | 26,900.00 | 0.37% | 46,713,430 |
| Oct 13, 2025 | 26,500.00 | 26,800.00 | 25,700.00 | 26,800.00 | 26,800.00 | 1.13% | 27,695,760 |
| Oct 10, 2025 | 26,800.00 | 27,100.00 | 26,300.00 | 26,500.00 | 26,500.00 | -0.75% | 21,416,080 |
| Oct 9, 2025 | 26,600.00 | 27,200.00 | 26,500.00 | 26,700.00 | 26,700.00 | 0.38% | 16,495,460 |
| Oct 8, 2025 | 27,000.00 | 28,200.00 | 26,100.00 | 26,600.00 | 26,600.00 | 1.14% | 37,961,540 |
| Oct 7, 2025 | 27,000.00 | 27,400.00 | 26,200.00 | 26,300.00 | 26,300.00 | -1.50% | 48,712,310 |
| Oct 6, 2025 | 24,300.00 | 26,700.00 | 24,300.00 | 26,700.00 | 26,700.00 | 9.88% | 33,033,610 |
| Oct 3, 2025 | 25,100.00 | 25,100.00 | 24,300.00 | 24,300.00 | 24,300.00 | -2.80% | 24,659,070 |
| Oct 2, 2025 | 26,100.00 | 26,200.00 | 25,000.00 | 25,000.00 | 25,000.00 | -3.10% | 17,185,400 |
| Oct 1, 2025 | 25,600.00 | 26,600.00 | 25,600.00 | 25,800.00 | 25,800.00 | 0.39% | 21,478,980 |
| Sep 30, 2025 | 25,400.00 | 25,900.00 | 24,600.00 | 25,700.00 | 25,700.00 | 1.58% | 27,505,630 |
| Sep 29, 2025 | 25,200.00 | 26,500.00 | 24,600.00 | 25,300.00 | 25,300.00 | 2.43% | 25,073,690 |
| Sep 26, 2025 | 25,500.00 | 25,700.00 | 24,500.00 | 24,700.00 | 24,700.00 | -3.14% | 22,065,290 |
| Sep 25, 2025 | 25,900.00 | 26,300.00 | 25,400.00 | 25,500.00 | 25,500.00 | -1.54% | 19,000,270 |
| Sep 24, 2025 | 24,700.00 | 25,900.00 | 24,100.00 | 25,900.00 | 25,900.00 | 5.71% | 17,699,820 |
| Sep 23, 2025 | 24,500.00 | 25,000.00 | 24,200.00 | 24,500.00 | 24,500.00 | 1.24% | 19,268,920 |
| Sep 22, 2025 | 25,100.00 | 25,400.00 | 24,000.00 | 24,200.00 | 24,200.00 | -3.59% | 24,517,210 |
| Sep 19, 2025 | 25,300.00 | 25,700.00 | 25,100.00 | 25,100.00 | 25,100.00 | -0.79% | 15,022,240 |
| Sep 18, 2025 | 25,400.00 | 25,900.00 | 25,000.00 | 25,300.00 | 25,300.00 | -1.17% | 18,166,920 |
| Sep 17, 2025 | 26,400.00 | 26,500.00 | 25,600.00 | 25,600.00 | 25,600.00 | -3.03% | 16,759,870 |
| Sep 16, 2025 | 26,800.00 | 27,400.00 | 26,300.00 | 26,400.00 | 26,400.00 | -0.75% | 25,652,340 |
| Sep 15, 2025 | 26,000.00 | 27,000.00 | 25,800.00 | 26,600.00 | 26,600.00 | 2.31% | 19,407,200 |
| Sep 12, 2025 | 26,000.00 | 26,500.00 | 25,900.00 | 26,000.00 | 26,000.00 | - | 13,486,570 |
| Sep 11, 2025 | 26,600.00 | 26,800.00 | 24,600.00 | 26,000.00 | 26,000.00 | -2.26% | 37,440,300 |
| Sep 10, 2025 | 27,100.00 | 27,400.00 | 26,200.00 | 26,600.00 | 26,600.00 | -0.75% | 19,029,720 |
| Sep 9, 2025 | 25,100.00 | 26,800.00 | 24,800.00 | 26,800.00 | 26,800.00 | 5.93% | 27,910,600 |
| Sep 8, 2025 | 27,000.00 | 27,500.00 | 25,100.00 | 25,300.00 | 25,300.00 | -6.30% | 57,529,540 |
| Sep 5, 2025 | 29,200.00 | 29,700.00 | 27,000.00 | 27,000.00 | 27,000.00 | -7.22% | 32,874,650 |
| Sep 4, 2025 | 28,600.00 | 29,400.00 | 28,500.00 | 29,100.00 | 29,100.00 | 1.75% | 20,457,610 |
| Sep 3, 2025 | 29,700.00 | 30,000.00 | 28,000.00 | 28,600.00 | 28,600.00 | -2.05% | 34,949,980 |
| Aug 29, 2025 | 27,300.00 | 29,500.00 | 27,300.00 | 29,200.00 | 29,200.00 | 6.96% | 44,510,490 |
| Aug 28, 2025 | 26,500.00 | 27,400.00 | 25,800.00 | 27,300.00 | 27,300.00 | 3.41% | 36,100,670 |
| Aug 27, 2025 | 26,300.00 | 27,500.00 | 26,300.00 | 26,400.00 | 26,400.00 | 0.38% | 38,874,400 |
| Aug 26, 2025 | 23,600.00 | 26,400.00 | 22,200.00 | 26,300.00 | 26,300.00 | 9.58% | 35,427,000 |
| Aug 25, 2025 | 25,100.00 | 25,800.00 | 23,000.00 | 24,000.00 | 24,000.00 | -4.38% | 35,662,200 |
| Aug 22, 2025 | 26,600.00 | 26,600.00 | 24,500.00 | 25,100.00 | 25,100.00 | -5.64% | 46,290,100 |
| Aug 21, 2025 | 26,300.00 | 27,300.00 | 25,900.00 | 26,600.00 | 26,600.00 | - | 32,443,160 |
| Aug 20, 2025 | 26,000.00 | 27,000.00 | 23,500.00 | 26,600.00 | 26,600.00 | 2.31% | 61,237,670 |
| Aug 19, 2025 | 25,400.00 | 27,100.00 | 25,000.00 | 26,000.00 | 26,000.00 | 2.77% | 46,838,820 |
| Aug 18, 2025 | 25,500.00 | 25,800.00 | 24,600.00 | 25,300.00 | 25,300.00 | - | 34,769,460 |
| Aug 15, 2025 | 25,700.00 | 26,300.00 | 24,700.00 | 25,300.00 | 25,300.00 | -1.17% | 43,007,110 |
| Aug 14, 2025 | 25,000.00 | 26,700.00 | 24,800.00 | 25,600.00 | 25,600.00 | 2.81% | 34,182,500 |
| Aug 13, 2025 | 24,000.00 | 25,200.00 | 23,800.00 | 24,900.00 | 24,900.00 | 4.18% | 60,492,370 |
| Aug 12, 2025 | 24,000.00 | 24,700.00 | 23,600.00 | 23,900.00 | 23,900.00 | -2.05% | 20,379,740 |
| Aug 11, 2025 | 23,400.00 | 24,500.00 | 23,000.00 | 24,400.00 | 24,400.00 | 4.27% | 47,254,490 |
| Aug 8, 2025 | 24,100.00 | 24,300.00 | 23,000.00 | 23,400.00 | 23,400.00 | -2.90% | 51,881,850 |
| Aug 7, 2025 | 25,000.00 | 25,000.00 | 23,500.00 | 24,100.00 | 24,100.00 | -0.41% | 30,002,510 |
| Aug 6, 2025 | 23,300.00 | 24,400.00 | 23,000.00 | 24,200.00 | 24,200.00 | 4.31% | 44,722,250 |
| Aug 5, 2025 | 23,600.00 | 25,200.00 | 21,400.00 | 23,200.00 | 23,200.00 | -1.69% | 80,217,240 |
| Aug 4, 2025 | 21,500.00 | 23,600.00 | 20,500.00 | 23,600.00 | 23,600.00 | 9.77% | 58,458,730 |
| Aug 1, 2025 | 23,000.00 | 23,300.00 | 21,000.00 | 21,500.00 | 21,500.00 | -6.52% | 71,789,770 |
| Jul 31, 2025 | 21,900.00 | 23,800.00 | 21,700.00 | 23,000.00 | 23,000.00 | 5.99% | 51,672,660 |
| Jul 30, 2025 | 19,700.00 | 21,700.00 | 19,600.00 | 21,700.00 | 21,700.00 | 9.60% | 59,976,420 |
| Jul 29, 2025 | 20,400.00 | 22,100.00 | 19,800.00 | 19,800.00 | 19,800.00 | -2.94% | 91,602,890 |
| Jul 28, 2025 | 18,700.00 | 20,400.00 | 18,700.00 | 20,400.00 | 20,400.00 | 9.68% | 42,683,080 |
| Jul 25, 2025 | 17,800.00 | 18,900.00 | 17,700.00 | 18,600.00 | 18,600.00 | 4.49% | 45,698,960 |
| Jul 24, 2025 | 17,800.00 | 18,100.00 | 17,400.00 | 17,800.00 | 17,800.00 | - | 33,101,680 |
| Jul 23, 2025 | 17,500.00 | 18,500.00 | 17,400.00 | 17,800.00 | 17,800.00 | 2.30% | 41,276,250 |
| Jul 22, 2025 | 16,400.00 | 17,500.00 | 16,100.00 | 17,400.00 | 17,400.00 | 6.10% | 48,642,180 |
| Jul 21, 2025 | 16,800.00 | 17,000.00 | 16,100.00 | 16,400.00 | 16,400.00 | -2.38% | 46,366,310 |
| Jul 18, 2025 | 16,500.00 | 17,500.00 | 16,400.00 | 16,800.00 | 16,800.00 | 1.82% | 38,827,180 |
| Jul 17, 2025 | 16,200.00 | 17,200.00 | 16,200.00 | 16,500.00 | 16,500.00 | 1.85% | 48,632,240 |
| Jul 16, 2025 | 15,100.00 | 16,200.00 | 15,000.00 | 16,200.00 | 16,200.00 | 8.00% | 63,248,110 |