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
2022-12-08	10,595.36	10,940.32	10,496.80	10,644.64	7,191.97	41,942,557
2022-12-07	10,250.39	10,693.92	10,151.83	10,299.68	6,958.89	35,978,352
2022-12-06	11,137.45	11,334.57	10,348.96	10,348.96	6,992.19	67,333,796
2022-12-05	11,383.85	11,630.26	10,693.92	11,088.17	7,491.63	87,650,865
2022-12-02	10,447.52	11,038.89	10,299.68	11,038.89	7,458.33	44,387,584
2022-12-01	10,053.27	10,644.64	10,003.99	10,496.80	7,092.08	81,113,924
2022-11-30	10,003.99	10,102.55	9,856.15	9,954.71	6,725.82	36,383,054
2022-11-29	9,856.15	10,102.55	9,737.87	10,003.99	6,759.12	34,961,718
2022-11-28	9,333.77	9,806.87	9,333.77	9,806.87	6,625.93	34,823,112
2022-11-25	8,969.10	9,166.22	8,831.11	9,166.22	6,193.08	16,342,438
2022-11-24	8,870.53	8,909.96	8,545.28	8,742.40	5,906.73	15,656,472
2022-11-23	9,166.22	9,254.92	8,880.39	8,880.39	5,999.96	16,384,184
2022-11-22	10,250.39	10,595.36	10,053.27	10,250.39	6,022.26	32,532,382
2022-11-21	10,102.55	10,348.95	9,954.71	10,250.39	6,022.26	31,168,453
2022-11-18	9,905.43	10,053.27	9,511.18	9,954.71	5,848.54	35,899,371
2022-11-17	9,659.02	9,856.15	9,560.46	9,856.15	5,790.63	30,726,187
2022-11-16	8,180.60	9,343.63	8,121.46	9,343.63	5,489.52	43,869,315
2022-11-15	9,195.78	9,698.45	8,732.55	8,732.55	5,130.50	33,698,058
2022-11-14	9,856.15	9,905.43	9,245.07	9,383.05	5,512.68	27,259,898
2022-11-11	10,348.95	10,496.80	9,856.15	9,856.15	5,790.63	24,626,679
2022-11-10	10,743.20	10,841.76	10,102.55	10,102.55	5,935.40	30,467,840
2022-11-09	11,186.73	11,186.73	10,841.76	10,841.76	6,369.69	35,574,709
2022-11-08	10,546.08	11,088.16	10,496.80	10,989.60	6,456.55	51,462,443
2022-11-07	11,236.01	11,236.01	10,546.08	10,546.08	6,195.97	43,000,670
2022-11-04	10,940.32	11,334.57	10,546.08	11,088.16	6,514.46	33,179,980
2022-11-03	10,841.76	11,236.01	10,841.76	10,940.32	6,427.60	18,180,058
2022-11-02	11,433.13	11,531.69	11,088.16	11,137.45	6,543.41	49,682,324
2022-11-01	11,433.13	11,778.09	11,383.85	11,433.13	6,717.13	25,143,203
2022-10-31	11,038.88	11,383.85	10,841.76	11,285.29	6,630.27	34,088,515
2022-10-28	11,236.01	11,334.57	10,743.20	10,841.76	6,369.69	27,826,848
2022-10-27	10,299.67	10,989.60	10,299.67	10,989.60	6,456.55	32,350,015
2022-10-26	10,546.08	10,693.92	10,151.83	10,299.67	6,051.21	28,633,843
2022-10-25	9,856.15	10,398.23	9,501.32	10,398.23	6,109.12	27,418,603
2022-10-24	10,250.39	10,546.08	9,718.16	9,757.58	5,732.72	30,704,429
2022-10-21	10,743.20	10,940.32	10,003.99	10,102.55	5,935.40	21,262,796
2022-10-20	10,891.04	11,088.16	10,693.92	10,693.92	6,282.83	18,758,406
2022-10-19	11,285.29	11,285.29	10,891.04	10,989.60	6,456.55	18,486,587
2022-10-18	11,630.25	11,728.81	11,038.88	11,088.16	6,514.46	22,539,013
2022-10-17	10,841.76	11,433.13	10,693.92	11,334.57	6,659.23	33,832,930
2022-10-14	10,496.80	10,841.76	10,447.52	10,841.76	6,369.69	25,120,580
2022-10-13	10,053.27	10,299.67	9,954.71	10,151.83	5,964.35	17,792,881
2022-10-12	9,018.37	9,905.43	9,018.37	9,905.43	5,819.58	34,630,252
2022-10-11	9,757.58	9,905.43	9,264.78	9,264.78	5,443.19	24,739,274
2022-10-10	9,905.43	10,250.39	9,580.17	9,954.71	5,848.54	22,754,171
2022-10-07	10,398.23	10,644.64	10,151.83	10,201.11	5,993.30	29,110,299
2022-10-06	11,580.97	11,630.25	10,792.48	10,841.76	6,369.69	20,097,293
2022-10-05	11,531.69	11,728.81	11,482.41	11,531.69	6,775.04	21,199,245
2022-10-04	12,024.50	12,024.50	11,334.57	11,334.57	6,659.23	20,055,501
2022-10-03	12,270.90	12,369.46	11,728.81	11,728.81	6,890.85	15,410,066
2022-09-30	12,270.90	12,369.46	11,975.22	12,270.90	7,209.34	13,312,716
2022-09-29	12,517.31	12,615.87	12,221.62	12,221.62	7,180.38	19,364,868
2022-09-28	12,418.74	12,615.87	12,221.62	12,320.18	7,238.29	15,095,420
2022-09-27	12,270.90	12,665.15	12,172.34	12,566.59	7,383.05	18,775,157
2022-09-26	12,714.43	12,714.43	12,073.78	12,221.62	7,180.38	21,165,570
2022-09-23	13,157.96	13,256.52	12,911.55	12,911.55	7,585.73	10,368,473
2022-09-22	12,911.55	13,256.52	12,911.55	13,157.96	7,730.49	15,671,005
2022-09-21	13,108.67	13,207.24	13,010.11	13,108.67	7,701.54	11,668,677
2022-09-20	13,059.39	13,256.52	12,812.99	13,207.24	7,759.45	31,748,181
2022-09-19	13,502.92	13,601.48	12,812.99	12,812.99	7,527.82	20,194,346
2022-09-16	13,897.17	13,995.73	13,404.36	13,502.92	7,933.16	22,909,940

← NewerPage 17 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.