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
2023-03-10	10,053.27	10,102.55	9,954.71	9,954.71	6,725.82	10,982,356
2023-03-09	9,954.71	10,201.11	9,905.43	10,151.83	6,859.00	27,726,342
2023-03-08	9,688.59	9,954.71	9,688.59	9,905.43	6,692.52	12,020,014
2023-03-07	9,846.29	9,856.15	9,777.30	9,826.58	6,639.25	8,421,698
2023-03-06	9,767.44	9,905.43	9,767.44	9,777.30	6,605.95	17,895,020
2023-03-03	9,836.44	9,856.15	9,639.31	9,639.31	6,512.72	10,074,293
2023-03-02	9,905.43	9,954.71	9,757.59	9,757.59	6,592.63	5,272,534
2023-03-01	9,659.03	9,856.15	9,550.61	9,856.15	6,659.23	21,909,450
2023-02-28	9,718.16	9,787.16	9,629.46	9,649.17	6,519.38	8,780,299
2023-02-27	9,659.03	9,757.59	9,639.31	9,649.17	6,519.38	15,718,341
2023-02-24	10,003.99	10,053.27	9,806.87	9,816.72	6,632.59	8,548,590
2023-02-23	9,905.43	9,954.71	9,767.44	9,954.71	6,725.82	22,659,537
2023-02-22	10,053.27	10,151.83	9,954.71	9,954.71	6,725.82	19,921,682
2023-02-21	10,447.52	10,496.80	10,201.11	10,201.11	6,892.30	34,673,695
2023-02-20	9,954.71	10,398.24	9,954.71	10,348.96	6,992.19	30,382,656
2023-02-17	9,954.71	10,102.55	9,856.15	9,954.71	6,725.82	15,284,357
2023-02-16	9,954.71	10,003.99	9,826.58	9,954.71	6,725.82	9,682,806
2023-02-15	9,747.73	10,003.99	9,708.31	9,846.29	6,652.57	13,372,724
2023-02-14	9,747.73	9,797.01	9,678.74	9,698.45	6,552.68	13,051,065
2023-02-13	9,905.43	9,905.43	9,580.18	9,659.03	6,526.04	34,769,802
2023-02-10	10,003.99	10,151.83	9,905.43	9,954.71	6,725.82	10,955,176
2023-02-09	10,053.27	10,102.55	9,954.71	10,003.99	6,759.12	8,021,802
2023-02-08	10,053.27	10,151.83	9,856.15	10,003.99	6,759.12	23,734,737
2023-02-07	10,348.96	10,398.24	9,954.71	10,003.99	6,759.12	32,004,014
2023-02-06	10,299.68	10,398.24	10,201.11	10,299.68	6,958.89	48,950,878
2023-02-03	10,348.96	10,496.80	10,250.39	10,299.68	6,958.89	18,589,996
2023-02-02	10,447.52	10,546.08	10,250.39	10,299.68	6,958.89	29,061,634
2023-02-01	10,940.32	11,038.89	10,398.24	10,447.52	7,058.78	37,084,337
2023-01-31	10,644.64	10,841.76	10,546.08	10,841.76	7,325.15	70,138,321
2023-01-30	11,038.89	11,088.17	10,743.20	10,743.20	7,258.56	54,509,783
2023-01-27	11,186.73	11,236.01	10,989.61	11,038.89	7,458.33	35,899,213
2023-01-19	10,940.32	11,186.73	10,841.76	10,989.61	7,425.04	38,130,852
2023-01-18	10,989.61	11,088.17	10,891.04	10,940.32	7,391.74	24,572,823
2023-01-17	10,644.64	10,989.61	10,644.64	10,940.32	7,391.74	62,139,499
2023-01-16	10,595.36	10,644.64	10,496.80	10,546.08	7,125.37	30,846,524
2023-01-13	10,447.52	10,841.76	10,447.52	10,546.08	7,125.37	37,545,351
2023-01-12	10,496.80	10,496.80	10,348.96	10,348.96	6,992.19	23,439,313
2023-01-11	10,447.52	10,644.64	10,348.96	10,398.24	7,025.48	27,645,251
2023-01-10	10,398.24	10,496.80	10,250.39	10,348.96	6,992.19	24,415,837
2023-01-09	10,546.08	10,644.64	10,348.96	10,348.96	6,992.19	26,041,311
2023-01-06	10,250.39	10,841.76	10,151.83	10,398.24	7,025.48	53,049,702
2023-01-05	10,250.39	10,299.68	10,053.27	10,201.11	6,892.30	16,607,183
2023-01-04	10,250.39	10,447.52	10,151.83	10,151.83	6,859.00	22,054,963
2023-01-03	9,816.72	10,299.68	9,806.87	10,250.39	6,925.60	30,326,795
2022-12-30	9,905.43	9,954.71	9,757.59	9,806.87	6,625.93	8,306,069
2022-12-29	9,905.43	10,053.27	9,757.59	9,757.59	6,592.63	14,239,040
2022-12-28	10,151.83	10,151.83	9,846.29	9,954.71	6,725.82	20,662,309
2022-12-27	9,491.47	10,053.27	9,422.48	10,053.27	6,792.41	25,327,265
2022-12-26	10,201.11	10,201.11	9,491.47	9,491.47	6,412.84	39,147,037
2022-12-23	10,398.24	10,447.52	10,151.83	10,201.11	6,892.30	17,599,641
2022-12-22	10,447.52	10,644.64	10,250.39	10,348.96	6,992.19	23,513,691
2022-12-21	10,595.36	10,595.36	9,954.71	10,299.68	6,958.89	36,714,924
2022-12-20	10,743.20	10,792.48	10,102.55	10,398.24	7,025.48	53,213,982
2022-12-19	10,743.20	11,186.73	10,743.20	10,743.20	7,258.56	60,894,158
2022-12-16	10,595.36	11,088.17	10,546.08	10,693.92	7,225.26	49,938,077
2022-12-15	10,595.36	10,841.76	10,546.08	10,743.20	7,258.56	38,054,419
2022-12-14	10,841.76	10,940.32	10,595.36	10,595.36	7,158.67	39,201,700
2022-12-13	10,644.64	10,743.20	10,348.96	10,743.20	7,258.56	37,301,927
2022-12-12	10,546.08	11,038.89	10,348.96	10,348.96	6,992.19	57,396,755
2022-12-09	10,644.64	10,841.76	10,398.24	10,447.52	7,058.78	34,161,624

← NewerPage 16 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.