Sai Gon Ha Noi Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 13,897.17 | 13,995.73 | 13,404.36 | 13,502.92 | 7,933.16 | 22,909,940 |
| 2022-09-15 | 14,045.01 | 14,094.29 | 13,897.17 | 13,897.17 | 8,164.79 | 16,674,868 |
| 2022-09-14 | 13,798.60 | 14,045.01 | 13,798.60 | 13,946.45 | 8,193.74 | 22,344,198 |
| 2022-09-13 | 14,045.01 | 14,192.85 | 13,995.73 | 14,192.85 | 8,338.51 | 10,596,082 |
| 2022-09-12 | 14,192.85 | 14,340.69 | 14,045.01 | 14,045.01 | 8,251.65 | 9,481,523 |
| 2022-09-09 | 14,045.01 | 14,094.29 | 13,700.04 | 14,094.29 | 8,280.60 | 18,864,612 |
| 2022-09-08 | 14,587.10 | 14,685.66 | 13,798.60 | 13,798.60 | 8,106.88 | 26,301,626 |
| 2022-09-07 | 15,326.31 | 15,326.31 | 14,439.25 | 14,439.25 | 8,483.27 | 37,464,488 |
| 2022-09-06 | 15,277.03 | 15,474.15 | 15,178.47 | 15,277.03 | 8,975.48 | 20,870,784 |
| 2022-09-05 | 15,375.59 | 15,375.59 | 15,227.75 | 15,227.75 | 8,946.52 | 39,109,818 |
| 2022-08-31 | 15,129.18 | 15,375.59 | 15,129.18 | 15,375.59 | 9,033.38 | 17,011,791 |
| 2022-08-30 | 15,326.31 | 15,523.43 | 15,178.47 | 15,178.47 | 8,917.57 | 22,072,898 |
| 2022-08-29 | 15,129.18 | 15,326.31 | 14,882.78 | 15,227.75 | 8,946.52 | 44,720,174 |
| 2022-08-26 | 15,819.11 | 15,917.68 | 15,424.87 | 15,474.15 | 9,091.29 | 23,005,957 |
| 2022-08-25 | 15,523.43 | 15,720.55 | 15,424.87 | 15,720.55 | 9,236.06 | 35,491,989 |
| 2022-08-24 | 15,474.15 | 15,621.99 | 15,424.87 | 15,424.87 | 9,062.34 | 24,205,654 |
| 2022-08-23 | 15,227.75 | 15,523.43 | 15,178.47 | 15,474.15 | 9,091.29 | 23,755,098 |
| 2022-08-22 | 15,178.47 | 15,474.15 | 15,079.90 | 15,326.31 | 9,004.43 | 26,491,070 |
| 2022-08-19 | 15,277.03 | 15,424.87 | 15,178.47 | 15,227.75 | 8,946.52 | 20,911,367 |
| 2022-08-18 | 15,277.03 | 15,523.43 | 15,227.75 | 15,277.03 | 8,975.48 | 31,718,307 |
| 2022-08-17 | 15,572.71 | 15,720.55 | 15,375.59 | 15,375.59 | 9,033.38 | 36,459,759 |
| 2022-08-16 | 15,769.83 | 16,016.24 | 15,523.43 | 15,572.71 | 9,149.20 | 21,780,702 |
| 2022-08-15 | 14,734.94 | 15,671.27 | 14,685.66 | 15,671.27 | 9,207.10 | 92,746,718 |
| 2022-08-12 | 14,537.82 | 14,734.94 | 14,488.53 | 14,685.66 | 8,628.04 | 28,587,715 |
| 2022-08-11 | 14,932.06 | 14,981.34 | 14,537.82 | 14,587.10 | 8,570.13 | 43,848,763 |
| 2022-08-10 | 14,932.06 | 14,981.34 | 14,784.22 | 14,784.22 | 8,685.95 | 58,305,670 |
| 2022-08-09 | 15,030.62 | 15,079.90 | 14,833.50 | 14,981.34 | 8,801.76 | 50,073,821 |
| 2022-08-08 | 14,981.34 | 15,178.47 | 14,833.50 | 14,932.06 | 8,772.81 | 42,633,890 |
| 2022-08-05 | 14,882.78 | 15,030.62 | 14,734.94 | 14,932.06 | 8,772.81 | 22,414,657 |
| 2022-08-04 | 15,277.03 | 15,375.59 | 14,932.06 | 14,981.34 | 8,801.76 | 33,269,642 |
| 2022-08-03 | 14,833.50 | 15,227.75 | 14,784.22 | 15,030.62 | 8,830.71 | 53,934,020 |
| 2022-08-02 | 14,882.78 | 15,227.75 | 14,784.22 | 14,882.78 | 8,743.85 | 41,435,729 |
| 2022-08-01 | 14,537.82 | 14,932.06 | 14,439.25 | 14,833.50 | 8,714.90 | 39,111,457 |
| 2022-07-29 | 14,636.38 | 14,685.66 | 14,389.97 | 14,439.25 | 8,483.27 | 19,541,740 |
| 2022-07-28 | 14,389.97 | 14,636.38 | 14,291.41 | 14,488.53 | 8,512.23 | 30,062,356 |
| 2022-07-27 | 13,847.89 | 14,242.13 | 13,847.89 | 14,094.29 | 8,280.60 | 11,057,863 |
| 2022-07-26 | 13,995.73 | 14,094.29 | 13,897.17 | 13,897.17 | 8,164.79 | 10,810,049 |
| 2022-07-25 | 14,143.57 | 14,242.13 | 13,847.89 | 13,946.45 | 8,193.74 | 15,906,903 |
| 2022-07-22 | 14,488.53 | 14,734.94 | 14,143.57 | 14,143.57 | 8,309.56 | 24,843,926 |
| 2022-07-21 | 14,488.53 | 14,734.94 | 14,389.97 | 14,439.25 | 8,483.27 | 19,404,622 |
| 2022-07-20 | 14,537.82 | 14,833.50 | 14,439.25 | 14,587.10 | 8,570.13 | 54,554,851 |
| 2022-07-19 | 14,242.13 | 14,439.25 | 13,995.73 | 14,340.69 | 8,425.37 | 37,825,533 |
| 2022-07-18 | 14,537.82 | 14,685.66 | 14,192.85 | 14,192.85 | 8,338.51 | 29,901,924 |
| 2022-07-15 | 14,439.25 | 15,030.62 | 14,340.69 | 14,439.25 | 8,483.27 | 25,307,779 |
| 2022-07-14 | 14,488.53 | 14,882.78 | 14,340.69 | 14,340.69 | 8,425.37 | 27,034,706 |
| 2022-07-13 | 13,453.64 | 14,389.97 | 13,453.64 | 14,389.97 | 8,454.32 | 64,627,500 |
| 2022-07-12 | 13,256.52 | 13,453.64 | 13,108.67 | 13,453.64 | 7,904.21 | 9,409,338 |
| 2022-07-11 | 13,355.08 | 13,404.36 | 12,960.83 | 13,157.96 | 7,730.49 | 9,910,838 |
| 2022-07-08 | 13,502.92 | 13,502.92 | 13,305.80 | 13,404.36 | 7,875.26 | 13,236,037 |
| 2022-07-07 | 13,305.80 | 13,502.92 | 13,108.67 | 13,256.52 | 7,788.40 | 9,734,173 |
| 2022-07-06 | 13,502.92 | 13,700.04 | 13,157.96 | 13,157.96 | 7,730.49 | 12,296,588 |
| 2022-07-05 | 13,404.36 | 13,946.45 | 13,404.36 | 13,601.48 | 7,991.07 | 17,327,992 |
| 2022-07-04 | 13,404.36 | 13,601.48 | 13,305.80 | 13,404.36 | 7,875.26 | 19,744,309 |
| 2022-07-01 | 13,305.80 | 13,404.36 | 12,763.71 | 13,256.52 | 7,788.40 | 24,605,610 |
| 2022-06-30 | 13,798.60 | 13,946.45 | 13,305.80 | 13,305.80 | 7,817.35 | 23,351,343 |
| 2022-06-29 | 13,749.32 | 14,045.01 | 13,700.04 | 13,798.60 | 8,106.88 | 22,029,725 |
| 2022-06-28 | 13,453.64 | 14,192.85 | 13,355.08 | 13,946.45 | 8,193.74 | 27,222,078 |
| 2022-06-27 | 13,404.36 | 13,601.48 | 13,355.08 | 13,453.64 | 7,904.21 | 20,407,622 |
| 2022-06-24 | 13,404.36 | 13,601.48 | 13,305.80 | 13,305.80 | 7,817.35 | 24,885,372 |
| 2022-06-23 | 13,059.39 | 13,404.36 | 13,010.11 | 13,355.08 | 7,846.30 | 22,716,092 |
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.