Sai Gon Ha Noi Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 11,800.00 | 11,850.00 | 11,550.00 | 11,700.00 | 11,700.00 | 58,752,400 |
| 2026-07-21 | 11,800.00 | 11,950.00 | 11,700.00 | 11,800.00 | 11,800.00 | 66,753,500 |
| 2026-07-20 | 12,550.00 | 12,600.00 | 11,800.00 | 11,800.00 | 11,800.00 | 73,724,496 |
| 2026-07-17 | 12,700.00 | 12,750.00 | 12,550.00 | 12,650.00 | 12,650.00 | 26,369,700 |
| 2026-07-16 | 12,500.00 | 12,700.00 | 12,450.00 | 12,700.00 | 12,700.00 | 44,944,200 |
| 2026-07-15 | 12,900.00 | 12,900.00 | 12,550.00 | 12,600.00 | 12,600.00 | 29,951,400 |
| 2026-07-14 | 12,600.00 | 12,800.00 | 12,500.00 | 12,800.00 | 12,800.00 | 43,115,600 |
| 2026-07-13 | 13,150.00 | 13,200.00 | 12,600.00 | 12,600.00 | 12,600.00 | 75,701,800 |
| 2026-07-10 | 13,350.00 | 13,350.00 | 13,150.00 | 13,150.00 | 13,150.00 | 36,761,600 |
| 2026-07-09 | 13,350.00 | 13,400.00 | 13,200.00 | 13,350.00 | 13,350.00 | 34,925,900 |
| 2026-07-08 | 13,400.00 | 13,400.00 | 13,300.00 | 13,400.00 | 13,400.00 | 40,178,400 |
| 2026-07-07 | 13,400.00 | 13,450.00 | 13,200.00 | 13,400.00 | 13,400.00 | 47,938,800 |
| 2026-07-06 | 13,650.00 | 13,700.00 | 13,300.00 | 13,350.00 | 13,350.00 | 68,677,296 |
| 2026-07-03 | 13,750.00 | 13,800.00 | 13,550.00 | 13,650.00 | 13,650.00 | 26,499,500 |
| 2026-07-02 | 13,700.00 | 13,950.00 | 13,650.00 | 13,700.00 | 13,700.00 | 61,258,300 |
| 2026-07-01 | 13,550.00 | 13,750.00 | 13,500.00 | 13,700.00 | 13,700.00 | 46,147,200 |
| 2026-06-30 | 13,650.00 | 13,700.00 | 13,450.00 | 13,550.00 | 13,550.00 | 57,826,800 |
| 2026-06-29 | 13,700.00 | 13,700.00 | 13,600.00 | 13,600.00 | 13,600.00 | 32,752,100 |
| 2026-06-26 | 13,600.00 | 13,650.00 | 13,500.00 | 13,650.00 | 13,650.00 | 39,538,000 |
| 2026-06-25 | 13,650.00 | 13,700.00 | 13,550.00 | 13,650.00 | 13,650.00 | 36,595,800 |
| 2026-06-24 | 13,800.00 | 13,800.00 | 13,550.00 | 13,650.00 | 13,650.00 | 38,938,800 |
| 2026-06-23 | 13,700.00 | 13,850.00 | 13,600.00 | 13,700.00 | 13,700.00 | 63,395,600 |
| 2026-06-22 | 13,750.00 | 13,800.00 | 13,600.00 | 13,700.00 | 13,700.00 | 43,863,500 |
| 2026-06-19 | 13,850.00 | 13,900.00 | 13,750.00 | 13,750.00 | 13,750.00 | 40,246,300 |
| 2026-06-18 | 14,050.00 | 14,100.00 | 13,900.00 | 13,900.00 | 13,900.00 | 46,859,900 |
| 2026-06-17 | 13,800.00 | 14,050.00 | 13,800.00 | 14,000.00 | 14,000.00 | 55,469,700 |
| 2026-06-16 | 14,000.00 | 14,050.00 | 13,850.00 | 13,900.00 | 13,900.00 | 47,856,000 |
| 2026-06-15 | 13,900.00 | 14,000.00 | 13,800.00 | 13,900.00 | 13,900.00 | 48,683,600 |
| 2026-06-12 | 13,750.00 | 13,850.00 | 13,650.00 | 13,800.00 | 13,800.00 | 58,486,500 |
| 2026-06-11 | 13,650.00 | 13,750.00 | 13,600.00 | 13,650.00 | 13,650.00 | 37,995,600 |
| 2026-06-10 | 13,750.00 | 13,850.00 | 13,700.00 | 13,800.00 | 13,800.00 | 42,373,200 |
| 2026-06-09 | 13,600.00 | 13,800.00 | 13,600.00 | 13,800.00 | 13,800.00 | 47,753,609 |
| 2026-06-08 | 13,850.00 | 13,900.00 | 13,600.00 | 13,700.00 | 13,700.00 | 61,026,672 |
| 2026-06-05 | 13,900.00 | 14,150.00 | 13,850.00 | 14,000.00 | 14,000.00 | 55,973,700 |
| 2026-06-04 | 13,750.00 | 13,800.00 | 13,650.00 | 13,800.00 | 13,800.00 | 42,763,300 |
| 2026-06-03 | 13,550.00 | 13,800.00 | 13,500.00 | 13,800.00 | 13,800.00 | 52,279,700 |
| 2026-06-02 | 13,650.00 | 13,700.00 | 13,550.00 | 13,600.00 | 13,600.00 | 70,057,296 |
| 2026-06-01 | 13,700.00 | 13,800.00 | 13,600.00 | 13,750.00 | 13,750.00 | 43,742,100 |
| 2026-05-29 | 13,750.00 | 13,800.00 | 13,650.00 | 13,800.00 | 13,800.00 | 47,509,600 |
| 2026-05-28 | 14,000.00 | 14,050.00 | 13,700.00 | 13,800.00 | 13,800.00 | 50,474,100 |
| 2026-05-27 | 13,750.00 | 14,050.00 | 13,650.00 | 14,000.00 | 14,000.00 | 65,737,500 |
| 2026-05-26 | 13,700.00 | 13,900.00 | 13,600.00 | 13,800.00 | 13,800.00 | 47,154,600 |
| 2026-05-25 | 13,450.00 | 13,750.00 | 13,450.00 | 13,700.00 | 13,700.00 | 47,404,600 |
| 2026-05-22 | 13,500.00 | 13,550.00 | 13,350.00 | 13,550.00 | 13,550.00 | 41,369,900 |
| 2026-05-21 | 13,600.00 | 13,600.00 | 13,350.00 | 13,600.00 | 13,600.00 | 37,560,900 |
| 2026-05-20 | 13,650.00 | 13,650.00 | 13,100.00 | 13,550.00 | 13,550.00 | 105,588,896 |
| 2026-05-19 | 13,800.00 | 13,900.00 | 13,600.00 | 13,650.00 | 13,650.00 | 46,256,500 |
| 2026-05-18 | 13,850.00 | 13,900.00 | 13,700.00 | 13,800.00 | 13,800.00 | 44,049,800 |
| 2026-05-15 | 14,000.00 | 14,050.00 | 13,900.00 | 13,900.00 | 13,900.00 | 39,435,600 |
| 2026-05-14 | 14,000.00 | 14,100.00 | 13,900.00 | 14,000.00 | 14,000.00 | 38,039,000 |
| 2026-05-13 | 14,050.00 | 14,050.00 | 13,900.00 | 14,000.00 | 14,000.00 | 39,752,300 |
| 2026-05-12 | 14,100.00 | 14,150.00 | 13,950.00 | 14,000.00 | 14,000.00 | 45,001,700 |
| 2026-05-11 | 14,250.00 | 14,250.00 | 14,000.00 | 14,150.00 | 14,150.00 | 39,403,900 |
| 2026-05-08 | 14,100.00 | 14,250.00 | 14,000.00 | 14,250.00 | 14,250.00 | 65,804,100 |
| 2026-05-07 | 14,250.00 | 14,300.00 | 14,050.00 | 14,100.00 | 14,100.00 | 73,972,195 |
| 2026-05-06 | 14,100.00 | 14,200.00 | 14,000.00 | 14,100.00 | 14,100.00 | 59,978,961 |
| 2026-05-05 | 14,400.00 | 14,400.00 | 14,000.00 | 14,000.00 | 14,000.00 | 79,240,305 |
| 2026-05-04 | 14,650.00 | 14,650.00 | 14,350.00 | 14,350.00 | 14,350.00 | 62,430,449 |
| 2026-04-29 | 14,550.00 | 14,600.00 | 14,350.00 | 14,550.00 | 14,550.00 | 55,535,969 |
| 2026-04-28 | 14,750.00 | 14,750.00 | 14,450.00 | 14,450.00 | 14,450.00 | 59,641,328 |
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.