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
2023-08-30	12,073.78	12,172.34	12,024.50	12,073.78	9,625.91	22,278,593
2023-08-29	11,975.22	12,221.62	11,925.93	12,073.78	9,625.91	54,736,556
2023-08-28	11,827.37	11,975.22	11,778.09	11,925.93	9,508.04	32,766,735
2023-08-25	11,925.93	11,925.93	11,778.09	11,778.09	9,390.17	17,830,080
2023-08-24	11,827.37	11,925.93	11,728.81	11,925.93	9,508.04	19,495,579
2023-08-23	12,024.50	12,073.78	11,728.81	11,827.37	9,429.46	25,030,402
2023-08-22	12,024.50	12,073.78	11,580.97	11,925.93	9,508.04	27,558,182
2023-08-21	11,728.81	12,123.06	11,580.97	11,975.22	9,547.33	38,595,122
2023-08-18	12,665.15	12,665.15	11,827.37	11,827.37	9,429.46	53,112,515
2023-08-17	12,763.71	12,812.99	12,665.15	12,665.15	10,097.38	23,818,625
2023-08-16	12,763.71	12,911.55	12,665.15	12,714.43	10,136.67	27,096,480
2023-08-15	12,763.71	12,911.55	12,714.43	12,763.71	10,175.96	23,040,553
2023-08-14	12,812.99	12,862.27	12,665.15	12,763.71	10,175.96	30,241,218
2023-08-11	12,763.71	12,911.55	12,517.30	12,763.71	10,175.96	27,093,298
2023-08-10	12,960.83	13,059.39	12,714.43	12,763.71	10,175.96	31,390,638
2023-08-09	13,010.11	13,207.23	12,911.55	12,960.83	10,333.12	27,796,796
2023-08-08	13,355.08	13,355.08	13,059.39	13,059.39	10,411.70	39,893,054
2023-08-07	13,108.67	13,404.36	13,108.67	13,256.51	10,568.85	40,956,064
2023-08-04	12,517.30	13,108.67	12,468.02	13,108.67	10,450.99	53,554,363
2023-08-03	12,517.30	12,517.30	12,369.46	12,468.02	9,940.22	23,333,636
2023-08-02	12,369.46	12,468.02	12,320.18	12,468.02	9,940.22	31,179,766
2023-08-01	12,418.74	12,566.58	12,369.46	12,369.46	9,861.64	41,015,367
2023-07-31	12,418.74	12,517.30	12,320.18	12,418.74	9,900.93	24,579,519
2023-07-28	12,270.90	12,468.02	12,172.34	12,418.74	9,900.93	22,385,033
2023-07-27	12,418.74	12,418.74	12,172.34	12,320.18	9,822.36	27,803,539
2023-07-26	12,468.02	12,468.02	12,320.18	12,418.74	9,900.93	21,927,149
2023-07-25	12,517.30	12,714.43	12,369.46	12,418.74	9,900.93	32,639,447
2023-07-24	12,418.74	12,517.30	12,320.18	12,418.74	9,900.93	29,973,081
2023-07-21	14,143.57	14,389.98	14,143.57	14,192.85	9,589.29	71,908,199
2023-07-20	13,897.17	14,242.13	13,847.89	14,143.57	9,555.99	40,549,454
2023-07-19	14,045.01	14,094.29	13,897.17	13,897.17	9,389.51	47,130,246
2023-07-18	13,700.05	13,995.73	13,601.49	13,946.45	9,422.81	40,809,994
2023-07-17	13,601.49	13,601.49	13,453.64	13,502.92	9,123.14	23,676,022
2023-07-14	13,700.05	13,700.05	13,305.80	13,502.92	9,123.14	29,621,008
2023-07-13	13,552.20	13,650.77	13,453.64	13,601.49	9,189.73	26,024,042
2023-07-12	13,404.36	13,552.20	13,256.52	13,552.20	9,156.44	34,929,581
2023-07-11	13,404.36	13,552.20	13,305.80	13,404.36	9,056.55	36,502,736
2023-07-10	13,404.36	13,453.64	13,256.52	13,305.80	8,989.96	37,234,953
2023-07-07	12,960.84	13,355.08	12,862.27	13,305.80	8,989.96	41,189,014
2023-07-06	12,960.84	13,059.40	12,665.15	12,862.27	8,690.29	44,078,556
2023-07-05	13,207.24	13,207.24	12,960.84	12,960.84	8,756.88	29,247,990
2023-07-04	12,911.55	13,157.96	12,812.99	13,059.40	8,823.48	48,532,209
2023-07-03	12,369.47	12,911.55	12,369.47	12,763.71	8,623.70	57,424,988
2023-06-30	12,418.75	12,468.03	12,320.19	12,320.19	8,324.03	17,314,322
2023-06-29	12,714.43	12,763.71	12,418.75	12,418.75	8,390.63	26,579,961
2023-06-28	12,566.59	12,714.43	12,517.31	12,665.15	8,557.11	25,388,683
2023-06-27	12,566.59	12,665.15	12,468.03	12,517.31	8,457.22	17,538,372
2023-06-26	12,665.15	12,763.71	12,468.03	12,566.59	8,490.51	33,424,451
2023-06-23	12,615.87	12,812.99	12,517.31	12,615.87	8,523.81	36,793,609
2023-06-22	12,566.59	12,665.15	12,517.31	12,517.31	8,457.22	34,013,558
2023-06-21	12,566.59	12,615.87	12,418.75	12,517.31	8,457.22	41,577,499
2023-06-20	12,714.43	12,714.43	12,418.75	12,517.31	8,457.22	30,951,191
2023-06-19	12,418.75	12,665.15	12,320.19	12,615.87	8,523.81	63,371,471
2023-06-16	12,320.19	12,615.87	12,221.62	12,418.75	8,390.63	67,592,682
2023-06-15	12,320.19	12,418.75	12,123.06	12,270.90	8,290.74	35,998,625
2023-06-14	12,123.06	12,369.47	12,073.78	12,369.47	8,357.33	77,953,042
2023-06-13	12,123.06	12,221.62	12,024.50	12,073.78	8,157.55	35,416,726
2023-06-12	12,073.78	12,123.06	11,876.66	12,024.50	8,124.26	24,603,607
2023-06-09	12,073.78	12,073.78	11,778.10	11,975.22	8,090.96	40,349,279
2023-06-08	12,123.06	12,172.34	11,876.66	12,024.50	8,124.26	72,333,472

← NewerPage 14 of 21 · 1,245 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.