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
2023-06-07	12,320.19	12,418.75	12,073.78	12,123.06	8,190.85	64,759,173
2023-06-06	12,024.50	12,320.19	12,024.50	12,320.19	8,324.03	62,501,250
2023-06-05	12,073.78	12,221.62	11,925.94	12,172.34	8,224.15	76,256,754
2023-06-02	11,778.10	12,024.50	11,728.82	11,876.66	8,024.37	86,115,554
2023-06-01	11,580.97	11,630.26	11,482.41	11,580.97	7,824.59	33,279,239
2023-05-31	11,630.26	11,679.54	11,531.69	11,580.97	7,824.59	44,670,351
2023-05-30	11,531.69	11,630.26	11,482.41	11,580.97	7,824.59	24,025,312
2023-05-29	11,482.41	11,630.26	11,433.13	11,531.69	7,791.30	31,346,131
2023-05-26	11,580.97	11,580.97	11,383.85	11,383.85	7,691.41	33,947,635
2023-05-25	11,630.26	11,630.26	11,334.57	11,580.97	7,824.59	51,506,883
2023-05-24	11,827.38	11,827.38	11,580.97	11,679.54	7,891.18	43,064,459
2023-05-23	11,827.38	11,925.94	11,531.69	11,778.10	7,957.78	38,880,939
2023-05-22	11,630.26	11,827.38	11,531.69	11,827.38	7,991.07	63,076,989
2023-05-19	11,433.13	11,679.54	11,285.29	11,630.26	7,857.89	57,609,089
2023-05-18	11,531.69	11,531.69	11,334.57	11,433.13	7,724.70	28,251,928
2023-05-17	11,433.13	11,531.69	11,186.73	11,531.69	7,791.30	50,923,927
2023-05-16	11,383.85	11,482.41	11,236.01	11,433.13	7,724.70	62,477,675
2023-05-15	11,531.69	11,630.26	11,334.57	11,334.57	7,658.11	31,773,208
2023-05-12	11,334.57	11,433.13	11,236.01	11,433.13	7,724.70	23,874,694
2023-05-11	11,531.69	11,531.69	11,334.57	11,334.57	7,658.11	23,204,496
2023-05-10	11,088.17	11,482.41	11,038.89	11,433.13	7,724.70	39,934,216
2023-05-09	11,137.45	11,137.45	10,989.61	11,038.89	7,458.33	18,088,136
2023-05-08	10,891.04	11,088.17	10,841.76	11,038.89	7,458.33	37,447,140
2023-05-05	10,891.04	10,940.32	10,792.48	10,792.48	7,291.85	38,377,126
2023-05-04	11,088.17	11,137.45	10,841.76	10,891.04	7,358.45	38,655,388
2023-04-28	11,038.89	11,038.89	10,891.04	11,038.89	7,458.33	18,158,565
2023-04-27	11,088.17	11,137.45	10,891.04	10,891.04	7,358.45	23,301,053
2023-04-26	10,743.20	10,891.04	10,595.36	10,891.04	7,358.45	38,325,454
2023-04-25	10,940.32	11,038.89	10,743.20	10,743.20	7,258.56	35,681,771
2023-04-24	10,940.32	11,038.89	10,743.20	10,841.76	7,325.15	45,501,981
2023-04-21	11,236.01	11,334.57	10,940.32	10,940.32	7,391.74	41,761,153
2023-04-20	11,186.73	11,285.29	11,088.17	11,186.73	7,558.22	35,606,688
2023-04-19	11,383.85	11,531.69	11,186.73	11,186.73	7,558.22	57,569,593
2023-04-18	11,630.26	11,679.54	11,285.29	11,334.57	7,658.11	46,424,308
2023-04-17	11,580.97	11,728.82	11,383.85	11,630.26	7,857.89	43,812,442
2023-04-14	11,975.22	12,123.06	11,580.97	11,679.54	7,891.18	80,252,859
2023-04-13	12,073.78	12,123.06	11,827.38	11,876.66	8,024.37	34,111,918
2023-04-12	11,876.66	12,123.06	11,827.38	12,024.50	8,124.26	67,737,892
2023-04-11	11,728.82	11,975.22	11,482.41	11,580.97	7,824.59	49,332,457
2023-04-10	11,433.13	11,827.38	11,334.57	11,827.38	7,991.07	90,361,842
2023-04-07	11,186.73	11,433.13	10,792.48	11,433.13	7,724.70	55,574,019
2023-04-06	11,482.41	11,531.69	11,088.17	11,186.73	7,558.22	61,152,446
2023-04-05	11,236.01	11,482.41	11,137.45	11,383.85	7,691.41	90,754,078
2023-04-04	11,038.89	11,334.57	10,891.04	11,334.57	7,658.11	70,760,314
2023-04-03	10,693.92	11,038.89	10,546.08	11,038.89	7,458.33	104,623,410
2023-03-31	10,447.52	10,595.36	10,398.24	10,595.36	7,158.67	67,918,204
2023-03-30	10,693.92	10,693.92	10,447.52	10,447.52	7,058.78	103,440,722
2023-03-29	10,693.92	10,693.92	10,496.80	10,644.64	7,191.97	41,581,856
2023-03-28	10,546.08	10,693.92	10,447.52	10,693.92	7,225.26	56,225,149
2023-03-27	10,348.96	10,546.08	10,250.39	10,496.80	7,092.08	55,449,380
2023-03-24	10,447.52	10,496.80	10,250.39	10,348.96	6,992.19	24,319,490
2023-03-23	9,905.43	10,447.52	9,856.15	10,348.96	6,992.19	55,175,477
2023-03-22	10,053.27	10,151.83	9,954.71	10,053.27	6,792.41	20,210,755
2023-03-21	9,954.71	10,053.27	9,816.72	10,003.99	6,759.12	24,236,282
2023-03-20	10,053.27	10,053.27	9,777.30	9,856.15	6,659.23	32,778,730
2023-03-17	10,053.27	10,151.83	9,954.71	10,102.55	6,825.71	55,760,380
2023-03-16	10,003.99	10,053.27	9,954.71	9,954.71	6,725.82	33,096,483
2023-03-15	10,053.27	10,151.83	9,954.71	10,102.55	6,825.71	32,020,985
2023-03-14	9,797.01	10,053.27	9,777.30	9,836.44	6,645.91	34,030,526
2023-03-13	9,806.87	9,954.71	9,757.59	9,797.01	6,619.27	31,256,481

← NewerPage 15 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.