Sai Gon Ha Noi Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | 13,108.67 | 13,453.64 | 12,763.71 | 13,010.11 | 7,643.63 | 22,941,543 |
| 2022-06-21 | 12,960.83 | 13,207.24 | 12,665.15 | 12,714.43 | 7,469.91 | 15,349,969 |
| 2022-06-20 | 12,615.87 | 13,355.08 | 12,615.87 | 13,157.96 | 7,730.49 | 39,730,837 |
| 2022-06-17 | 12,812.99 | 12,911.55 | 12,221.62 | 12,763.71 | 7,498.87 | 31,973,892 |
| 2022-06-16 | 13,305.80 | 13,404.36 | 13,108.67 | 13,108.67 | 7,701.54 | 30,966,230 |
| 2022-06-15 | 13,453.64 | 13,601.48 | 12,665.15 | 13,059.39 | 7,672.59 | 25,598,593 |
| 2022-06-14 | 13,108.67 | 13,700.04 | 13,010.11 | 13,404.36 | 7,875.26 | 19,137,639 |
| 2022-06-13 | 13,601.48 | 13,897.17 | 13,305.80 | 13,305.80 | 7,817.35 | 28,822,078 |
| 2022-06-10 | 14,242.13 | 14,587.10 | 14,094.29 | 14,094.29 | 8,280.60 | 23,315,941 |
| 2022-06-09 | 14,488.53 | 14,685.66 | 14,340.69 | 14,439.25 | 8,483.27 | 22,886,799 |
| 2022-06-08 | 13,650.76 | 14,389.97 | 13,552.20 | 14,389.97 | 8,454.32 | 22,529,670 |
| 2022-06-07 | 13,847.89 | 13,847.89 | 13,207.24 | 13,453.64 | 7,904.21 | 33,638,479 |
| 2022-06-06 | 14,094.29 | 14,291.41 | 13,847.89 | 13,847.89 | 8,135.84 | 33,692,463 |
| 2022-06-03 | 14,389.97 | 14,488.53 | 14,094.29 | 14,242.13 | 8,367.46 | 29,816,612 |
| 2022-06-02 | 14,685.66 | 14,833.50 | 14,389.97 | 14,389.97 | 8,454.32 | 26,923,320 |
| 2022-06-01 | 14,636.38 | 14,981.34 | 14,587.10 | 14,636.38 | 8,599.09 | 39,029,428 |
| 2022-05-31 | 14,833.50 | 14,932.06 | 14,587.10 | 14,587.10 | 8,570.13 | 29,128,088 |
| 2022-05-30 | 15,079.90 | 15,129.18 | 14,882.78 | 14,932.06 | 8,772.81 | 15,750,271 |
| 2022-05-27 | 14,932.06 | 15,079.90 | 14,784.22 | 14,981.34 | 8,801.76 | 18,580,878 |
| 2022-05-26 | 15,178.47 | 15,277.03 | 14,833.50 | 14,882.78 | 8,743.85 | 15,178,140 |
| 2022-05-25 | 14,242.13 | 15,030.62 | 14,242.13 | 14,981.34 | 8,801.76 | 29,109,955 |
| 2022-05-24 | 14,094.29 | 14,439.25 | 13,601.48 | 14,192.85 | 8,338.51 | 34,002,861 |
| 2022-05-23 | 14,685.66 | 15,030.62 | 13,798.60 | 14,291.41 | 8,396.41 | 33,101,058 |
| 2022-05-20 | 14,291.41 | 14,587.10 | 14,094.29 | 14,537.82 | 8,541.18 | 21,859,104 |
| 2022-05-19 | 13,700.04 | 14,488.53 | 13,502.92 | 14,242.13 | 8,367.46 | 32,798,845 |
| 2022-05-18 | 13,256.52 | 13,700.04 | 13,010.11 | 13,700.04 | 8,048.98 | 13,354,677 |
| 2022-05-17 | 11,630.25 | 12,812.99 | 11,630.25 | 12,812.99 | 7,527.82 | 20,758,913 |
| 2022-05-16 | 12,812.99 | 13,305.80 | 11,975.22 | 11,975.22 | 7,035.62 | 29,500,241 |
| 2022-05-13 | 13,502.92 | 13,502.92 | 12,566.59 | 12,615.87 | 7,412.01 | 73,225,670 |
| 2022-05-12 | 14,291.41 | 14,439.25 | 13,453.64 | 13,502.92 | 7,933.16 | 20,640,930 |
| 2022-05-11 | 14,636.38 | 14,784.22 | 14,340.69 | 14,439.25 | 8,483.27 | 14,089,312 |
| 2022-05-10 | 13,798.60 | 14,537.82 | 13,700.04 | 14,488.53 | 8,512.23 | 30,153,192 |
| 2022-05-09 | 15,375.59 | 15,375.59 | 14,242.13 | 14,291.41 | 8,396.41 | 30,502,032 |
| 2022-05-06 | 15,917.68 | 16,164.08 | 15,277.03 | 15,277.03 | 8,975.48 | 10,022,052 |
| 2022-05-05 | 16,854.01 | 16,854.01 | 16,114.80 | 16,262.64 | 9,554.54 | 13,736,559 |
| 2022-05-04 | 16,311.92 | 16,854.01 | 16,164.08 | 16,459.76 | 9,670.35 | 15,197,654 |
| 2022-04-29 | 16,065.52 | 16,361.20 | 15,917.68 | 16,065.52 | 9,438.73 | 13,702,480 |
| 2022-04-28 | 16,114.80 | 16,410.48 | 15,917.68 | 15,966.96 | 9,380.82 | 9,471,680 |
| 2022-04-27 | 15,769.83 | 16,114.80 | 15,474.15 | 15,966.96 | 9,380.82 | 16,639,293 |
| 2022-04-26 | 14,882.78 | 15,671.27 | 14,537.82 | 15,572.71 | 9,149.20 | 24,092,195 |
| 2022-04-25 | 16,361.20 | 16,656.89 | 15,227.75 | 15,227.75 | 8,946.52 | 18,582,087 |
| 2022-04-22 | 16,311.92 | 16,607.61 | 15,819.11 | 16,164.08 | 9,496.63 | 20,329,565 |
| 2022-04-21 | 16,262.64 | 17,051.13 | 15,523.43 | 15,966.96 | 9,380.82 | 53,055,706 |
| 2022-04-20 | 17,741.06 | 18,184.59 | 16,656.89 | 16,656.89 | 9,786.17 | 21,555,856 |
| 2022-04-19 | 19,022.36 | 19,170.20 | 17,888.91 | 17,888.91 | 10,509.99 | 13,970,844 |
| 2022-04-18 | 19,120.92 | 19,318.05 | 18,233.87 | 19,170.20 | 11,262.78 | 16,517,545 |
| 2022-04-15 | 19,416.61 | 19,663.01 | 19,170.20 | 19,170.20 | 11,262.78 | 9,062,225 |
| 2022-04-14 | 19,515.17 | 19,860.13 | 19,367.33 | 19,367.33 | 11,378.59 | 10,936,460 |
| 2022-04-13 | 18,874.52 | 19,318.05 | 18,677.40 | 19,318.05 | 11,349.64 | 11,144,727 |
| 2022-04-12 | 19,761.57 | 19,909.42 | 18,726.68 | 18,726.68 | 11,002.20 | 16,031,242 |
| 2022-04-08 | 20,205.10 | 20,451.50 | 19,712.29 | 19,712.29 | 11,581.26 | 34,321,132 |
| 2022-04-07 | 20,796.47 | 21,042.87 | 20,303.66 | 20,352.94 | 11,957.65 | 19,757,779 |
| 2022-04-06 | 20,697.91 | 21,190.71 | 20,106.54 | 21,042.87 | 12,363.00 | 46,772,451 |
| 2022-04-05 | 21,190.71 | 21,387.84 | 20,993.59 | 20,993.59 | 12,334.04 | 14,076,014 |
| 2022-04-04 | 21,683.52 | 21,979.21 | 21,387.84 | 21,387.84 | 12,565.67 | 25,106,074 |
| 2022-04-01 | 20,796.47 | 21,880.64 | 20,796.47 | 21,782.08 | 12,797.29 | 18,425,972 |
| 2022-03-31 | 21,387.84 | 21,486.40 | 20,944.31 | 21,092.15 | 12,391.95 | 9,843,142 |
| 2022-03-30 | 21,190.71 | 21,634.24 | 20,944.31 | 21,437.12 | 12,594.62 | 13,119,642 |
| 2022-03-29 | 21,190.71 | 21,683.52 | 21,092.15 | 21,338.56 | 12,536.72 | 13,910,920 |
| 2022-03-28 | 21,683.52 | 21,683.52 | 21,042.87 | 21,092.15 | 12,391.95 | 17,984,397 |
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.