Sai Gon Ha Noi Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 10,447.51 | 10,546.07 | 10,398.23 | 10,447.51 | 8,329.36 | 36,179,840 |
| 2024-08-16 | 10,299.67 | 10,496.79 | 10,250.39 | 10,447.51 | 8,329.36 | 19,221,459 |
| 2024-08-15 | 10,299.67 | 10,348.95 | 10,151.83 | 10,250.39 | 8,172.20 | 14,669,852 |
| 2024-08-14 | 10,348.95 | 10,398.23 | 10,299.67 | 10,299.67 | 8,211.49 | 12,076,414 |
| 2024-08-13 | 10,348.95 | 10,398.23 | 10,299.67 | 10,348.95 | 8,250.78 | 11,694,525 |
| 2024-08-12 | 10,348.95 | 10,398.23 | 10,250.39 | 10,348.95 | 8,250.78 | 10,150,717 |
| 2024-08-09 | 10,299.67 | 10,398.23 | 10,250.39 | 10,348.95 | 8,250.78 | 12,570,831 |
| 2024-08-08 | 10,348.95 | 10,398.23 | 10,201.11 | 10,250.39 | 8,172.20 | 27,161,905 |
| 2024-08-07 | 10,398.23 | 10,447.51 | 10,299.67 | 10,348.95 | 8,250.78 | 39,639,907 |
| 2024-08-06 | 10,250.39 | 10,398.23 | 10,151.83 | 10,348.95 | 8,250.78 | 24,482,290 |
| 2024-08-05 | 10,595.35 | 10,595.35 | 10,102.55 | 10,151.83 | 8,093.62 | 46,185,078 |
| 2024-08-02 | 10,743.20 | 10,743.20 | 10,496.79 | 10,693.92 | 8,525.80 | 31,138,789 |
| 2024-08-01 | 10,989.60 | 11,038.88 | 10,693.92 | 10,743.20 | 8,565.09 | 38,551,103 |
| 2024-07-31 | 10,989.60 | 11,038.88 | 10,891.04 | 10,989.60 | 8,761.54 | 14,188,450 |
| 2024-07-30 | 10,841.76 | 11,088.16 | 10,841.76 | 10,940.32 | 8,722.25 | 24,297,139 |
| 2024-07-29 | 10,940.32 | 10,989.60 | 10,841.76 | 10,891.04 | 8,682.96 | 9,477,116 |
| 2024-07-26 | 10,891.04 | 10,940.32 | 10,841.76 | 10,940.32 | 8,722.25 | 10,865,791 |
| 2024-07-25 | 10,940.32 | 10,940.32 | 10,841.76 | 10,891.04 | 8,682.96 | 10,817,585 |
| 2024-07-24 | 10,891.04 | 10,940.32 | 10,792.48 | 10,940.32 | 8,722.25 | 28,127,418 |
| 2024-07-23 | 11,038.88 | 11,088.16 | 10,841.76 | 10,841.76 | 8,643.67 | 29,449,657 |
| 2024-07-22 | 11,137.44 | 11,186.72 | 10,940.32 | 11,038.88 | 8,800.83 | 31,674,317 |
| 2024-07-19 | 11,236.00 | 11,334.57 | 11,038.88 | 11,137.44 | 8,879.41 | 40,021,486 |
| 2024-07-18 | 11,334.57 | 11,334.57 | 11,137.44 | 11,285.29 | 8,997.28 | 29,020,992 |
| 2024-07-16 | 11,827.37 | 11,876.65 | 11,679.53 | 11,728.81 | 9,350.88 | 47,909,640 |
| 2024-07-15 | 11,728.81 | 11,827.37 | 11,679.53 | 11,778.09 | 9,390.17 | 34,456,769 |
| 2024-07-12 | 11,630.25 | 11,778.09 | 11,630.25 | 11,679.53 | 9,311.59 | 18,701,154 |
| 2024-07-11 | 11,728.81 | 11,778.09 | 11,630.25 | 11,679.53 | 9,311.59 | 20,483,122 |
| 2024-07-10 | 11,630.25 | 11,778.09 | 11,630.25 | 11,679.53 | 9,311.59 | 26,456,104 |
| 2024-07-09 | 11,531.69 | 11,728.81 | 11,531.69 | 11,630.25 | 9,272.30 | 27,489,841 |
| 2024-07-08 | 11,630.25 | 11,630.25 | 11,482.41 | 11,531.69 | 9,193.72 | 18,780,374 |
| 2024-07-05 | 11,531.69 | 11,630.25 | 11,482.41 | 11,580.97 | 9,233.01 | 17,324,002 |
| 2024-07-04 | 11,580.97 | 11,630.25 | 11,482.41 | 11,531.69 | 9,193.72 | 13,325,597 |
| 2024-07-03 | 11,679.53 | 11,679.53 | 11,531.69 | 11,580.97 | 9,233.01 | 17,976,468 |
| 2024-07-02 | 11,531.69 | 11,728.81 | 11,531.69 | 11,580.97 | 9,233.01 | 36,852,796 |
| 2024-07-01 | 11,236.00 | 11,482.41 | 11,236.00 | 11,433.13 | 9,115.15 | 25,642,908 |
| 2024-06-28 | 11,236.00 | 11,433.13 | 11,137.44 | 11,236.00 | 8,957.99 | 25,084,373 |
| 2024-06-27 | 11,186.72 | 11,285.29 | 11,137.44 | 11,137.44 | 8,879.41 | 14,585,606 |
| 2024-06-26 | 11,236.00 | 11,285.29 | 11,137.44 | 11,186.72 | 8,918.70 | 108,543,840 |
| 2024-06-25 | 11,236.00 | 11,285.29 | 11,186.72 | 11,236.00 | 8,957.99 | 19,798,587 |
| 2024-06-24 | 11,433.13 | 11,433.13 | 11,137.44 | 11,137.44 | 8,879.41 | 50,229,806 |
| 2024-06-21 | 11,433.13 | 11,531.69 | 11,383.85 | 11,383.85 | 9,075.86 | 14,969,170 |
| 2024-06-20 | 11,482.41 | 11,531.69 | 11,334.57 | 11,433.13 | 9,115.15 | 19,947,991 |
| 2024-06-19 | 11,482.41 | 11,531.69 | 11,334.57 | 11,433.13 | 9,115.15 | 28,719,946 |
| 2024-06-18 | 11,531.69 | 11,580.97 | 11,433.13 | 11,433.13 | 9,115.15 | 19,014,788 |
| 2024-06-17 | 11,531.69 | 11,580.97 | 11,383.85 | 11,482.41 | 9,154.44 | 33,173,179 |
| 2024-06-14 | 11,925.93 | 11,925.93 | 11,531.69 | 11,531.69 | 9,193.72 | 35,321,849 |
| 2024-06-13 | 11,728.81 | 11,925.93 | 11,580.97 | 11,827.37 | 9,429.46 | 61,654,001 |
| 2024-06-12 | 11,482.41 | 11,679.53 | 11,433.13 | 11,630.25 | 9,272.30 | 36,917,190 |
| 2024-06-11 | 11,580.97 | 11,630.25 | 11,433.13 | 11,482.41 | 9,154.44 | 32,853,119 |
| 2024-06-10 | 11,728.81 | 11,778.09 | 11,482.41 | 11,580.97 | 9,233.01 | 47,713,226 |
| 2024-06-07 | 11,728.81 | 11,827.37 | 11,580.97 | 11,630.25 | 9,272.30 | 21,845,192 |
| 2024-06-06 | 11,433.13 | 11,925.93 | 11,334.57 | 11,679.53 | 9,311.59 | 88,273,752 |
| 2024-06-05 | 11,433.13 | 11,482.41 | 11,334.57 | 11,383.85 | 9,075.86 | 27,889,187 |
| 2024-06-04 | 11,531.69 | 11,531.69 | 11,383.85 | 11,383.85 | 9,075.86 | 24,719,122 |
| 2024-06-03 | 11,334.57 | 11,580.97 | 11,285.29 | 11,482.41 | 9,154.44 | 30,584,186 |
| 2024-05-31 | 11,285.29 | 11,334.57 | 11,236.00 | 11,236.00 | 8,957.99 | 18,534,506 |
| 2024-05-30 | 11,334.57 | 11,383.85 | 11,186.72 | 11,236.00 | 8,957.99 | 35,376,062 |
| 2024-05-29 | 11,531.69 | 11,580.97 | 11,334.57 | 11,383.85 | 9,075.86 | 32,271,410 |
| 2024-05-28 | 11,433.13 | 11,531.69 | 11,383.85 | 11,531.69 | 9,193.72 | 22,774,832 |
| 2024-05-27 | 11,433.13 | 11,482.41 | 11,334.57 | 11,433.13 | 9,115.15 | 20,636,853 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-18 | 0.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.