SaiGon - Hanoi Securities JSC (HNX:SHS)
Vietnam
· Delayed Price · Currency is VND 18,400
-1,300 (-6.60%)
At close: Mar 6, 2026
HNX:SHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 18,000.00 | 18,000.00 | 16,600.00 | 16,600.00 | 16,600.00 | -9.78% | 22,416,129 |
| Mar 6, 2026 | 19,700.00 | 19,800.00 | 18,300.00 | 18,400.00 | 18,400.00 | -6.60% | 29,726,140 |
| Mar 5, 2026 | 18,800.00 | 20,600.00 | 18,800.00 | 19,700.00 | 19,700.00 | 4.79% | 46,083,260 |
| Mar 4, 2026 | 18,200.00 | 18,800.00 | 17,700.00 | 18,800.00 | 18,800.00 | 2.73% | 28,075,645 |
| Mar 3, 2026 | 18,100.00 | 19,100.00 | 18,000.00 | 18,300.00 | 18,300.00 | 1.10% | 13,267,500 |
| Mar 2, 2026 | 18,900.00 | 18,900.00 | 17,500.00 | 18,100.00 | 18,100.00 | -4.23% | 25,545,850 |
| Feb 27, 2026 | 19,000.00 | 19,300.00 | 18,800.00 | 18,900.00 | 18,900.00 | -0.53% | 13,519,610 |
| Feb 26, 2026 | 18,900.00 | 19,100.00 | 18,700.00 | 19,000.00 | 19,000.00 | 1.06% | 9,109,644 |
| Feb 25, 2026 | 19,100.00 | 19,300.00 | 18,800.00 | 18,800.00 | 18,800.00 | -1.57% | 14,400,860 |
| Feb 24, 2026 | 18,700.00 | 19,500.00 | 18,600.00 | 19,100.00 | 19,100.00 | 1.60% | 21,798,130 |
| Feb 23, 2026 | 18,700.00 | 18,800.00 | 18,400.00 | 18,800.00 | 18,800.00 | 1.62% | 7,305,905 |
| Feb 13, 2026 | 18,300.00 | 18,600.00 | 18,100.00 | 18,500.00 | 18,500.00 | 1.09% | 8,411,564 |
| Feb 12, 2026 | 18,400.00 | 18,500.00 | 18,100.00 | 18,300.00 | 18,300.00 | - | 4,546,095 |
| Feb 11, 2026 | 17,600.00 | 18,400.00 | 17,500.00 | 18,300.00 | 18,300.00 | 3.98% | 7,946,263 |
| Feb 10, 2026 | 17,800.00 | 18,000.00 | 17,300.00 | 17,600.00 | 17,600.00 | -0.56% | 6,857,531 |
| Feb 9, 2026 | 18,400.00 | 18,400.00 | 17,700.00 | 17,700.00 | 17,700.00 | -1.12% | 10,130,170 |
| Feb 6, 2026 | 18,700.00 | 18,800.00 | 17,900.00 | 17,900.00 | 17,900.00 | -4.79% | 18,692,910 |
| Feb 5, 2026 | 19,200.00 | 19,300.00 | 18,600.00 | 18,800.00 | 18,800.00 | -0.53% | 9,806,195 |
| Feb 4, 2026 | 18,900.00 | 19,500.00 | 18,900.00 | 18,900.00 | 18,900.00 | 1.07% | 15,418,212 |
| Feb 3, 2026 | 18,900.00 | 19,100.00 | 18,700.00 | 18,700.00 | 18,700.00 | -0.53% | 15,806,870 |
| Feb 2, 2026 | 17,500.00 | 19,000.00 | 17,100.00 | 18,800.00 | 18,800.00 | 0.53% | 18,854,150 |
| Jan 30, 2026 | 18,500.00 | 19,000.00 | 18,500.00 | 18,700.00 | 18,700.00 | 0.54% | 13,990,430 |
| Jan 29, 2026 | 18,700.00 | 19,100.00 | 18,500.00 | 18,600.00 | 18,600.00 | -0.53% | 25,072,700 |
| Jan 28, 2026 | 19,000.00 | 19,200.00 | 18,600.00 | 18,700.00 | 18,700.00 | -1.58% | 11,253,610 |
| Jan 27, 2026 | 17,500.00 | 19,200.00 | 17,300.00 | 19,000.00 | 19,000.00 | - | 7,457,496 |
| Jan 26, 2026 | 19,500.00 | 19,800.00 | 18,600.00 | 19,000.00 | 19,000.00 | -2.56% | 21,078,954 |
| Jan 23, 2026 | 19,400.00 | 20,000.00 | 19,400.00 | 19,500.00 | 19,500.00 | 0.52% | 21,514,840 |
| Jan 22, 2026 | 19,200.00 | 19,800.00 | 19,100.00 | 19,400.00 | 19,400.00 | 1.57% | 13,940,050 |
| Jan 21, 2026 | 19,900.00 | 19,900.00 | 18,800.00 | 19,100.00 | 19,100.00 | -3.54% | 28,540,620 |
| Jan 20, 2026 | 20,000.00 | 20,500.00 | 19,800.00 | 19,800.00 | 19,800.00 | -1.98% | 14,560,050 |
| Jan 19, 2026 | 20,200.00 | 20,700.00 | 20,000.00 | 20,200.00 | 20,200.00 | - | 11,093,940 |
| Jan 16, 2026 | 20,500.00 | 20,800.00 | 19,900.00 | 20,200.00 | 20,200.00 | -1.46% | 18,142,728 |
| Jan 15, 2026 | 20,900.00 | 21,100.00 | 20,300.00 | 20,500.00 | 20,500.00 | -1.44% | 18,028,610 |
| Jan 14, 2026 | 20,900.00 | 21,300.00 | 20,100.00 | 20,800.00 | 20,800.00 | - | 25,364,570 |
| Jan 13, 2026 | 20,800.00 | 22,000.00 | 20,800.00 | 20,800.00 | 20,800.00 | 0.97% | 29,374,120 |
| Jan 12, 2026 | 18,800.00 | 20,600.00 | 18,800.00 | 20,600.00 | 20,600.00 | 9.57% | 30,142,900 |
| Jan 9, 2026 | 19,700.00 | 19,900.00 | 18,700.00 | 18,800.00 | 18,800.00 | -4.57% | 18,654,310 |
| Jan 8, 2026 | 19,400.00 | 20,100.00 | 19,200.00 | 19,700.00 | 19,700.00 | 1.55% | 26,823,930 |
| Jan 7, 2026 | 18,400.00 | 19,600.00 | 18,400.00 | 19,400.00 | 19,400.00 | 3.19% | 11,946,320 |
| Jan 6, 2026 | 19,400.00 | 19,700.00 | 18,400.00 | 18,800.00 | 18,800.00 | -3.09% | 25,477,110 |
| Jan 5, 2026 | 20,700.00 | 20,700.00 | 19,000.00 | 19,400.00 | 19,400.00 | -5.83% | 23,211,880 |
| Dec 31, 2025 | 20,900.00 | 21,100.00 | 20,600.00 | 20,600.00 | 20,600.00 | -1.44% | 8,000,868 |
| Dec 30, 2025 | 20,800.00 | 21,900.00 | 20,700.00 | 20,900.00 | 20,900.00 | 0.48% | 38,863,220 |
| Dec 29, 2025 | 21,100.00 | 21,200.00 | 20,700.00 | 20,800.00 | 20,800.00 | -1.42% | 10,050,510 |
| Dec 26, 2025 | 21,200.00 | 21,500.00 | 20,500.00 | 21,100.00 | 21,100.00 | -0.94% | 23,583,580 |
| Dec 25, 2025 | 21,700.00 | 22,200.00 | 21,200.00 | 21,300.00 | 21,300.00 | -1.84% | 19,801,070 |
| Dec 24, 2025 | 21,400.00 | 22,000.00 | 21,200.00 | 21,700.00 | 21,700.00 | 1.40% | 13,417,640 |
| Dec 23, 2025 | 21,900.00 | 22,300.00 | 21,200.00 | 21,400.00 | 21,400.00 | -2.28% | 13,826,650 |
| Dec 22, 2025 | 21,200.00 | 22,200.00 | 21,200.00 | 21,900.00 | 21,900.00 | 2.82% | 17,488,740 |
| Dec 19, 2025 | 21,000.00 | 21,400.00 | 20,800.00 | 21,300.00 | 21,300.00 | 1.43% | 12,785,400 |
| Dec 18, 2025 | 21,000.00 | 21,300.00 | 20,500.00 | 21,000.00 | 21,000.00 | - | 9,178,318 |
| Dec 17, 2025 | 21,400.00 | 21,600.00 | 20,500.00 | 21,000.00 | 21,000.00 | -1.87% | 7,493,340 |
| Dec 16, 2025 | 20,300.00 | 21,900.00 | 20,000.00 | 21,400.00 | 21,400.00 | 5.42% | 21,235,520 |
| Dec 15, 2025 | 19,500.00 | 20,800.00 | 18,600.00 | 20,300.00 | 20,300.00 | - | 18,046,290 |
| Dec 12, 2025 | 21,300.00 | 21,500.00 | 20,200.00 | 20,300.00 | 20,300.00 | -4.25% | 22,427,930 |
| Dec 11, 2025 | 21,300.00 | 21,700.00 | 21,000.00 | 21,200.00 | 21,200.00 | -0.47% | 11,727,630 |
| Dec 10, 2025 | 21,200.00 | 21,700.00 | 20,900.00 | 21,300.00 | 21,300.00 | 0.47% | 8,460,795 |
| Dec 9, 2025 | 21,100.00 | 21,600.00 | 20,500.00 | 21,200.00 | 21,200.00 | 0.95% | 23,874,960 |
| Dec 8, 2025 | 21,600.00 | 21,700.00 | 21,000.00 | 21,000.00 | 21,000.00 | -2.78% | 15,563,850 |
| Dec 5, 2025 | 21,600.00 | 22,200.00 | 19,900.00 | 21,600.00 | 21,600.00 | -1.82% | 15,559,380 |
| 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 |