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
2023-11-24	10,891.04	10,891.04	10,496.79	10,792.48	8,604.38	35,880,524
2023-11-23	11,137.44	11,236.00	10,792.48	10,792.48	8,604.38	19,559,209
2023-11-22	11,038.88	11,137.44	10,989.60	11,137.44	8,879.41	33,503,040
2023-11-21	11,137.44	11,186.72	10,989.60	11,088.16	8,840.12	37,381,311
2023-11-20	10,743.20	11,186.72	10,743.20	11,038.88	8,800.83	32,525,168
2023-11-17	11,433.13	11,531.69	10,940.32	11,038.88	8,800.83	37,316,152
2023-11-16	11,334.57	11,433.13	11,236.00	11,433.13	9,115.15	16,493,626
2023-11-15	11,482.41	11,679.53	11,285.29	11,383.85	9,075.86	44,369,067
2023-11-14	11,038.88	11,580.97	10,940.32	11,285.29	8,997.28	45,528,925
2023-11-13	10,989.60	11,137.44	10,792.48	10,891.04	8,682.96	22,713,110
2023-11-10	11,038.88	11,137.44	10,891.04	10,989.60	8,761.54	25,296,886
2023-11-09	11,236.00	11,334.57	11,038.88	11,088.16	8,840.12	28,873,421
2023-11-08	10,743.20	11,186.72	10,595.35	11,186.72	8,918.70	33,289,368
2023-11-07	10,841.76	10,891.04	10,693.92	10,693.92	8,525.80	19,699,578
2023-11-06	10,644.64	10,891.04	10,546.07	10,841.76	8,643.67	26,903,044
2023-11-03	10,792.48	10,792.48	10,546.07	10,546.07	8,407.94	20,328,755
2023-11-02	10,299.67	10,743.20	10,201.11	10,743.20	8,565.09	27,437,539
2023-11-01	10,053.27	10,250.39	9,954.71	10,201.11	8,132.91	22,142,476
2023-10-31	10,053.27	10,151.83	9,954.71	9,954.71	7,936.46	14,607,647
2023-10-30	10,102.55	10,151.83	10,003.99	10,003.99	7,975.75	11,831,175
2023-10-27	10,003.99	10,151.83	9,905.42	10,151.83	8,093.62	14,789,859
2023-10-26	10,250.39	10,299.67	9,846.29	9,905.42	7,897.17	36,992,399
2023-10-25	10,496.79	10,546.07	10,348.95	10,398.23	8,290.07	10,306,082
2023-10-24	10,201.11	10,546.07	10,201.11	10,447.51	8,329.36	21,550,713
2023-10-23	10,299.67	10,348.95	10,102.55	10,151.83	8,093.62	13,770,501
2023-10-20	10,151.83	10,348.95	10,003.99	10,299.67	8,211.49	15,458,742
2023-10-19	10,250.39	10,447.51	10,102.55	10,151.83	8,093.62	15,390,657
2023-10-18	10,447.51	10,496.79	10,102.55	10,250.39	8,172.20	41,878,068
2023-10-17	10,496.79	10,595.35	10,447.51	10,447.51	8,329.36	8,210,353
2023-10-16	10,595.35	10,693.92	10,447.51	10,447.51	8,329.36	38,620,700
2023-10-13	10,693.92	10,693.92	10,546.07	10,644.64	8,486.51	14,979,350
2023-10-12	10,743.20	10,891.04	10,693.92	10,693.92	8,525.80	13,437,205
2023-10-11	10,743.20	10,792.48	10,644.64	10,743.20	8,565.09	8,585,135
2023-10-10	10,644.64	10,841.76	10,644.64	10,693.92	8,525.80	13,714,379
2023-10-09	10,546.07	10,644.64	10,496.79	10,595.35	8,447.23	12,059,099
2023-10-06	10,348.95	10,644.64	10,348.95	10,546.07	8,407.94	13,413,789
2023-10-05	10,546.07	10,644.64	10,348.95	10,348.95	8,250.78	11,707,223
2023-10-04	10,299.67	10,595.35	10,250.39	10,496.79	8,368.65	13,445,350
2023-10-03	10,841.76	10,841.76	10,250.39	10,398.23	8,290.07	28,492,275
2023-10-02	10,940.32	11,038.88	10,841.76	10,891.04	8,682.96	12,029,664
2023-09-29	10,891.04	11,137.44	10,841.76	10,940.32	8,722.25	12,079,364
2023-09-28	10,940.32	10,989.60	10,693.92	10,792.48	8,604.38	17,559,511
2023-09-27	10,693.92	10,940.32	10,447.51	10,940.32	8,722.25	25,421,283
2023-09-26	10,841.76	11,137.44	10,644.64	10,644.64	8,486.51	86,369,763
2023-09-25	11,630.25	11,679.53	10,841.76	10,841.76	8,643.67	80,825,471
2023-09-22	11,728.81	11,778.09	11,334.57	11,630.25	9,272.30	44,650,736
2023-09-21	12,024.50	12,073.78	11,827.37	11,876.65	9,468.75	22,717,463
2023-09-20	11,876.65	12,073.78	11,876.65	12,024.50	9,586.62	21,792,673
2023-09-19	11,925.93	11,975.22	11,778.09	11,876.65	9,468.75	34,235,145
2023-09-18	12,073.78	12,172.34	11,876.65	11,925.93	9,508.04	23,862,034
2023-09-15	12,221.62	12,320.18	12,024.50	12,024.50	9,586.62	31,844,323
2023-09-14	12,221.62	12,468.02	12,123.06	12,123.06	9,665.20	37,003,853
2023-09-13	12,418.74	12,468.02	12,123.06	12,172.34	9,704.49	29,843,148
2023-09-12	12,221.62	12,369.46	12,024.50	12,369.46	9,861.64	32,809,086
2023-09-11	12,615.86	12,615.86	12,123.06	12,123.06	9,665.20	48,004,016
2023-09-08	12,615.86	12,665.15	12,517.30	12,517.30	9,979.51	28,492,134
2023-09-07	12,517.30	12,763.71	12,517.30	12,566.58	10,018.80	47,289,348
2023-09-06	12,468.02	12,615.86	12,418.74	12,468.02	9,940.22	31,819,989
2023-09-05	12,320.18	12,714.43	12,320.18	12,468.02	9,940.22	57,270,809
2023-08-31	12,172.34	12,270.90	12,073.78	12,270.90	9,783.07	25,601,509

← NewerPage 13 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.