Sai Gon Ha Noi Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 11,482.41 | 11,630.25 | 11,334.57 | 11,383.85 | 9,075.86 | 50,283,892 |
| 2024-05-23 | 11,482.41 | 11,580.97 | 11,383.85 | 11,580.97 | 9,233.01 | 38,514,438 |
| 2024-05-22 | 11,728.81 | 11,728.81 | 11,482.41 | 11,482.41 | 9,154.44 | 72,452,840 |
| 2024-05-21 | 11,679.53 | 11,728.81 | 11,531.69 | 11,679.53 | 9,311.59 | 51,958,007 |
| 2024-05-20 | 11,975.22 | 12,024.50 | 11,630.25 | 11,679.53 | 9,311.59 | 94,059,541 |
| 2024-05-17 | 11,728.81 | 12,123.06 | 11,679.53 | 11,827.37 | 9,429.46 | 100,408,967 |
| 2024-05-16 | 11,531.69 | 11,679.53 | 11,482.41 | 11,679.53 | 9,311.59 | 46,830,926 |
| 2024-05-15 | 11,482.41 | 11,531.69 | 11,383.85 | 11,433.13 | 9,115.15 | 29,963,664 |
| 2024-05-14 | 11,531.69 | 11,630.25 | 11,383.85 | 11,433.13 | 9,115.15 | 25,946,169 |
| 2024-05-13 | 11,482.41 | 11,580.97 | 11,433.13 | 11,482.41 | 9,154.44 | 43,587,816 |
| 2024-05-10 | 11,630.25 | 11,679.53 | 11,433.13 | 11,433.13 | 9,115.15 | 23,471,840 |
| 2024-05-09 | 11,778.09 | 11,925.93 | 11,580.97 | 11,580.97 | 9,233.01 | 47,845,438 |
| 2024-05-08 | 11,433.13 | 11,925.93 | 11,334.57 | 11,728.81 | 9,350.88 | 94,932,033 |
| 2024-05-07 | 11,630.25 | 11,630.25 | 11,433.13 | 11,482.41 | 9,154.44 | 28,869,222 |
| 2024-05-06 | 11,482.41 | 11,580.97 | 11,433.13 | 11,580.97 | 9,233.01 | 52,435,364 |
| 2024-05-03 | 11,630.25 | 11,679.53 | 11,383.85 | 11,433.13 | 9,115.15 | 28,208,739 |
| 2024-05-02 | 11,334.57 | 11,630.25 | 11,285.29 | 11,531.69 | 9,193.72 | 39,967,629 |
| 2024-04-26 | 10,989.60 | 11,433.13 | 10,989.60 | 11,285.29 | 8,997.28 | 42,121,007 |
| 2024-04-25 | 11,038.88 | 11,088.16 | 10,940.32 | 10,940.32 | 8,722.25 | 16,732,240 |
| 2024-04-24 | 10,891.04 | 11,137.44 | 10,891.04 | 11,038.88 | 8,800.83 | 32,771,544 |
| 2024-04-23 | 11,088.16 | 11,137.44 | 10,693.92 | 10,792.48 | 8,604.38 | 50,231,209 |
| 2024-04-22 | 11,137.44 | 11,236.00 | 10,989.60 | 11,088.16 | 8,840.12 | 37,895,024 |
| 2024-04-19 | 11,038.88 | 11,186.72 | 10,940.32 | 10,989.60 | 8,761.54 | 48,609,777 |
| 2024-04-17 | 11,482.41 | 11,482.41 | 10,940.32 | 10,940.32 | 8,722.25 | 41,287,196 |
| 2024-04-16 | 11,334.57 | 11,482.41 | 11,088.16 | 11,334.57 | 9,036.57 | 48,251,792 |
| 2024-04-15 | 11,285.29 | 11,876.65 | 11,088.16 | 11,186.72 | 8,918.70 | 133,195,654 |
| 2024-04-12 | 11,038.88 | 11,137.44 | 10,940.32 | 11,137.44 | 8,879.41 | 35,651,708 |
| 2024-04-11 | 10,989.60 | 11,088.16 | 10,940.32 | 10,940.32 | 8,722.25 | 15,882,392 |
| 2024-04-10 | 11,088.16 | 11,186.72 | 11,038.88 | 11,038.88 | 8,800.83 | 26,406,216 |
| 2024-04-09 | 10,989.60 | 11,088.16 | 10,891.04 | 11,038.88 | 8,800.83 | 15,352,352 |
| 2024-04-08 | 10,989.60 | 11,038.88 | 10,891.04 | 10,940.32 | 8,722.25 | 18,619,007 |
| 2024-04-05 | 10,989.60 | 11,038.88 | 10,940.32 | 10,989.60 | 8,761.54 | 17,460,425 |
| 2024-04-04 | 11,137.44 | 11,137.44 | 11,038.88 | 11,038.88 | 8,800.83 | 18,888,291 |
| 2024-04-03 | 11,236.00 | 11,236.00 | 11,038.88 | 11,088.16 | 8,840.12 | 27,637,594 |
| 2024-04-02 | 11,236.00 | 11,236.00 | 11,088.16 | 11,236.00 | 8,957.99 | 29,806,497 |
| 2024-04-01 | 11,285.29 | 11,334.57 | 11,186.72 | 11,285.29 | 8,997.28 | 17,094,805 |
| 2024-03-29 | 11,433.13 | 11,433.13 | 11,236.00 | 11,236.00 | 8,957.99 | 23,144,398 |
| 2024-03-28 | 11,383.85 | 11,482.41 | 11,334.57 | 11,433.13 | 9,115.15 | 17,862,824 |
| 2024-03-27 | 11,334.57 | 11,433.13 | 11,285.29 | 11,334.57 | 9,036.57 | 16,752,729 |
| 2024-03-26 | 11,285.29 | 11,383.85 | 11,236.00 | 11,334.57 | 9,036.57 | 27,636,321 |
| 2024-03-25 | 11,383.85 | 11,433.13 | 11,285.29 | 11,285.29 | 8,997.28 | 30,493,831 |
| 2024-03-22 | 11,383.85 | 11,531.69 | 11,285.29 | 11,383.85 | 9,075.86 | 34,332,014 |
| 2024-03-21 | 11,285.29 | 11,383.85 | 11,186.72 | 11,285.29 | 8,997.28 | 72,203,785 |
| 2024-03-20 | 11,038.88 | 11,285.29 | 10,940.32 | 11,186.72 | 8,918.70 | 32,603,307 |
| 2024-03-19 | 11,038.88 | 11,137.44 | 10,989.60 | 11,038.88 | 8,800.83 | 71,604,313 |
| 2024-03-18 | 11,236.00 | 11,334.57 | 10,841.76 | 10,989.60 | 8,761.54 | 58,160,441 |
| 2024-03-15 | 11,285.29 | 11,334.57 | 11,186.72 | 11,236.00 | 8,957.99 | 22,858,571 |
| 2024-03-14 | 11,433.13 | 11,433.13 | 11,236.00 | 11,285.29 | 8,997.28 | 22,595,268 |
| 2024-03-13 | 11,137.44 | 11,433.13 | 11,137.44 | 11,383.85 | 9,075.86 | 22,991,811 |
| 2024-03-12 | 11,186.72 | 11,285.29 | 11,088.16 | 11,137.44 | 8,879.41 | 34,372,917 |
| 2024-03-11 | 11,531.69 | 11,531.69 | 11,186.72 | 11,236.00 | 8,957.99 | 51,681,215 |
| 2024-03-08 | 11,778.09 | 11,827.37 | 11,531.69 | 11,531.69 | 9,193.72 | 33,390,415 |
| 2024-03-07 | 11,679.53 | 11,778.09 | 11,580.97 | 11,728.81 | 9,350.88 | 25,928,863 |
| 2024-03-06 | 11,630.25 | 11,876.65 | 11,580.97 | 11,630.25 | 9,272.30 | 41,418,657 |
| 2024-03-05 | 11,679.53 | 11,728.81 | 11,531.69 | 11,679.53 | 9,311.59 | 35,228,440 |
| 2024-03-04 | 11,778.09 | 11,827.37 | 11,630.25 | 11,679.53 | 9,311.59 | 41,153,739 |
| 2024-03-01 | 11,679.53 | 11,728.81 | 11,580.97 | 11,728.81 | 9,350.88 | 37,193,854 |
| 2024-02-29 | 11,827.37 | 11,876.65 | 11,580.97 | 11,630.25 | 9,272.30 | 38,937,326 |
| 2024-02-28 | 11,778.09 | 11,778.09 | 11,630.25 | 11,728.81 | 9,350.88 | 30,707,503 |
| 2024-02-27 | 11,630.25 | 11,728.81 | 11,531.69 | 11,728.81 | 9,350.88 | 37,519,006 |
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.