Sai Gon Ha Noi Commercial Joint Stock Bank historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	11,679.53	11,728.81	11,531.69	11,580.97	9,233.01	44,420,738
2024-02-23	11,925.93	12,123.06	11,679.53	11,679.53	9,311.59	64,688,027
2024-02-22	11,827.37	12,172.34	11,778.09	11,925.93	9,508.04	57,436,451
2024-02-21	11,728.81	11,827.37	11,630.25	11,728.81	9,350.88	65,514,838
2024-02-20	11,827.37	11,925.93	11,630.25	11,679.53	9,311.59	54,233,299
2024-02-19	11,827.37	11,925.93	11,679.53	11,827.37	9,429.46	35,276,289
2024-02-16	11,827.37	11,925.93	11,679.53	11,728.81	9,350.88	30,872,687
2024-02-15	11,580.97	11,975.22	11,531.69	11,728.81	9,350.88	61,254,532
2024-02-07	11,433.13	11,580.97	11,383.85	11,482.41	9,154.44	30,422,961
2024-02-06	11,679.53	11,679.53	11,383.85	11,383.85	9,075.86	23,780,447
2024-02-05	11,236.00	11,679.53	11,236.00	11,580.97	9,233.01	63,817,304
2024-02-02	11,482.41	11,531.69	11,186.72	11,285.29	8,997.28	50,834,295
2024-02-01	11,433.13	11,580.97	11,334.57	11,433.13	9,115.15	42,758,797
2024-01-31	12,024.50	12,073.78	11,334.57	11,433.13	9,115.15	165,239,396
2024-01-30	12,123.06	12,172.34	12,024.50	12,123.06	9,665.20	28,450,660
2024-01-29	12,221.62	12,320.18	12,123.06	12,123.06	9,665.20	27,131,732
2024-01-26	12,123.06	12,172.34	12,073.78	12,172.34	9,704.49	27,725,148
2024-01-25	12,073.78	12,172.34	12,024.50	12,073.78	9,625.91	35,181,609
2024-01-24	11,925.93	12,221.62	11,876.65	12,024.50	9,586.62	70,936,528
2024-01-23	11,975.22	12,073.78	11,876.65	11,925.93	9,508.04	41,996,291
2024-01-22	12,123.06	12,123.06	11,925.93	11,975.22	9,547.33	45,494,941
2024-01-19	11,975.22	12,024.50	11,876.65	11,975.22	9,547.33	30,371,154
2024-01-18	11,827.37	11,925.93	11,778.09	11,876.65	9,468.75	33,443,098
2024-01-17	12,024.50	12,172.34	11,827.37	11,827.37	9,429.46	68,718,612
2024-01-16	11,876.65	12,024.50	11,778.09	12,024.50	9,586.62	49,284,896
2024-01-15	12,221.62	12,320.18	11,975.22	11,975.22	9,547.33	55,748,597
2024-01-12	11,728.81	12,270.90	11,679.53	12,123.06	9,665.20	82,333,868
2024-01-11	11,925.93	12,221.62	11,827.37	11,925.93	9,508.04	58,834,033
2024-01-10	11,531.69	12,024.50	11,433.13	11,827.37	9,429.46	122,806,207
2024-01-09	11,531.69	11,580.97	11,383.85	11,531.69	9,193.72	40,246,076
2024-01-08	11,482.41	11,580.97	11,383.85	11,531.69	9,193.72	51,661,489
2024-01-05	11,334.57	11,433.13	11,186.72	11,383.85	9,075.86	50,726,506
2024-01-04	11,137.44	11,580.97	11,088.16	11,285.29	8,997.28	86,595,572
2024-01-03	10,792.48	11,088.16	10,792.48	11,088.16	8,840.12	42,452,014
2024-01-02	10,743.20	10,940.32	10,693.92	10,792.48	8,604.38	54,961,230
2023-12-29	10,693.92	10,792.48	10,644.64	10,644.64	8,486.51	15,711,736
2023-12-28	10,644.64	10,693.92	10,546.07	10,644.64	8,486.51	13,626,696
2023-12-27	10,595.35	10,644.64	10,546.07	10,595.35	8,447.23	10,213,436
2023-12-26	10,644.64	10,693.92	10,546.07	10,546.07	8,407.94	23,746,723
2023-12-25	10,546.07	10,693.92	10,546.07	10,595.35	8,447.23	26,977,617
2023-12-22	10,546.07	10,644.64	10,496.79	10,546.07	8,407.94	12,803,319
2023-12-21	10,496.79	10,595.35	10,496.79	10,496.79	8,368.65	12,367,070
2023-12-20	10,595.35	10,644.64	10,496.79	10,546.07	8,407.94	10,933,478
2023-12-19	10,496.79	10,595.35	10,447.51	10,546.07	8,407.94	18,541,251
2023-12-18	10,693.92	10,693.92	10,496.79	10,546.07	8,407.94	20,128,192
2023-12-15	10,693.92	10,792.48	10,595.35	10,644.64	8,486.51	25,098,742
2023-12-14	10,792.48	10,841.76	10,644.64	10,644.64	8,486.51	28,454,608
2023-12-13	10,989.60	11,038.88	10,743.20	10,743.20	8,565.09	29,642,840
2023-12-12	10,989.60	11,088.16	10,940.32	10,940.32	8,722.25	39,059,880
2023-12-11	10,891.04	11,038.88	10,841.76	10,989.60	8,761.54	31,952,622
2023-12-08	10,891.04	11,038.88	10,792.48	10,841.76	8,643.67	32,266,828
2023-12-07	10,891.04	11,137.44	10,792.48	10,891.04	8,682.96	46,531,993
2023-12-06	10,841.76	10,891.04	10,792.48	10,841.76	8,643.67	22,169,201
2023-12-05	10,989.60	11,038.88	10,792.48	10,792.48	8,604.38	21,509,354
2023-12-04	10,743.20	11,038.88	10,693.92	10,940.32	8,722.25	45,977,136
2023-12-01	10,693.92	10,743.20	10,546.07	10,693.92	8,525.80	10,437,288
2023-11-30	10,743.20	10,841.76	10,644.64	10,644.64	8,486.51	14,393,951
2023-11-29	10,743.20	10,792.48	10,644.64	10,693.92	8,525.80	12,844,806
2023-11-28	10,644.64	10,743.20	10,447.51	10,693.92	8,525.80	17,819,682
2023-11-27	10,792.48	10,841.76	10,546.07	10,595.35	8,447.23	26,871,610

← NewerPage 12 of 21 · 1,250 trading daysOlder →

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.