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
2022-03-25	21,782.08	21,831.36	21,535.68	21,683.52	12,739.39	7,607,116
2022-03-24	21,634.24	21,880.64	21,535.68	21,683.52	12,739.39	10,123,595
2022-03-23	21,782.08	22,176.33	21,634.24	21,634.24	12,710.43	15,780,837
2022-03-22	21,782.08	21,929.93	21,683.52	21,732.80	12,768.34	24,642,221
2022-03-21	21,387.84	21,831.36	21,338.56	21,831.36	12,826.25	16,885,898
2022-03-18	21,782.08	22,028.49	21,338.56	21,338.56	12,536.72	20,416,947
2022-03-17	21,387.84	21,782.08	21,387.84	21,782.08	12,797.29	20,241,146
2022-03-16	21,437.12	21,634.24	21,239.99	21,437.12	12,594.62	12,126,658
2022-03-15	21,732.80	21,880.64	21,387.84	21,387.84	12,565.67	19,512,555
2022-03-14	20,895.03	21,634.24	20,697.91	21,535.68	12,652.53	38,416,712
2022-03-11	20,845.75	21,042.87	20,648.63	20,747.19	12,189.28	19,232,793
2022-03-10	20,993.59	21,190.71	20,747.19	20,747.19	12,189.28	15,325,446
2022-03-09	20,845.75	20,845.75	20,402.22	20,697.91	12,160.32	28,783,046
2022-03-08	20,500.78	21,141.43	20,451.50	20,648.63	12,131.37	32,222,742
2022-03-07	20,747.19	20,944.31	20,697.91	20,747.19	12,189.28	28,891,843
2022-03-04	20,993.59	21,437.12	20,895.03	21,042.87	12,363.00	11,547,102
2022-03-03	20,845.75	21,042.87	20,697.91	20,796.47	12,218.23	17,473,917
2022-03-02	21,042.87	21,141.43	20,599.35	20,697.91	12,160.32	31,688,431
2022-03-01	21,338.56	21,437.12	21,141.43	21,190.71	12,449.86	16,609,590
2022-02-28	21,535.68	21,584.96	21,338.56	21,338.56	12,536.72	16,914,393
2022-02-25	21,683.52	21,880.64	21,486.40	21,486.40	12,623.57	22,383,831
2022-02-24	21,782.08	21,979.21	20,993.59	21,387.84	12,565.67	20,847,125
2022-02-23	21,880.64	22,225.61	21,782.08	21,782.08	12,797.29	25,190,693
2022-02-22	21,683.52	22,077.77	21,486.40	21,732.80	12,768.34	26,822,467
2022-02-21	21,880.64	22,176.33	21,732.80	21,979.21	12,913.11	31,835,047
2022-02-18	22,127.05	22,225.61	21,979.21	21,979.21	12,913.11	21,496,104
2022-02-17	22,176.33	22,521.29	22,176.33	22,176.33	13,028.92	12,929,507
2022-02-16	22,324.17	22,521.29	22,127.05	22,274.89	13,086.83	27,454,177
2022-02-15	21,782.08	22,472.01	21,732.80	22,225.61	13,057.87	23,003,021
2022-02-14	22,669.14	22,964.82	21,683.52	21,683.52	12,739.39	41,453,259
2022-02-11	23,161.94	23,359.07	23,063.38	23,260.51	13,665.89	28,599,821
2022-02-10	23,506.91	23,704.03	23,260.51	23,260.51	13,665.89	31,753,776
2022-02-09	22,866.26	23,851.87	22,619.86	23,753.31	13,955.42	62,691,270
2022-02-08	22,570.57	22,915.54	22,472.01	22,866.26	13,434.26	20,097,638
2022-02-07	22,472.01	22,866.26	22,176.33	22,767.70	13,376.36	22,393,243
2022-01-28	21,584.96	22,176.33	21,584.96	22,176.33	13,028.92	18,012,891
2022-01-27	21,979.21	22,570.57	21,584.96	21,584.96	12,681.48	15,920,718
2022-01-26	21,289.28	21,929.93	21,190.71	21,880.64	12,855.20	26,795,872
2022-01-25	20,352.94	21,092.15	20,205.10	21,092.15	12,391.95	18,233,420
2022-01-24	20,303.66	20,895.03	20,254.38	20,303.66	11,928.70	18,196,982
2022-01-21	20,648.63	20,993.59	20,303.66	20,303.66	11,928.70	12,204,197
2022-01-20	19,515.17	20,303.66	19,268.77	20,205.10	11,870.79	26,210,789
2022-01-19	20,697.91	20,993.59	19,071.64	19,071.64	11,204.87	13,051,946
2022-01-18	21,092.15	21,584.96	20,303.66	20,303.66	11,928.70	14,124,023
2022-01-17	22,127.05	22,225.61	21,239.99	21,683.52	12,739.39	22,611,181
2022-01-14	21,289.28	22,176.33	21,289.28	22,176.33	13,028.92	22,528,980
2022-01-13	21,880.64	22,570.57	21,634.24	21,929.93	12,884.15	31,214,737
2022-01-12	20,796.47	21,880.64	20,500.78	21,880.64	12,855.20	35,487,411
2022-01-11	21,190.71	21,387.84	20,747.19	20,747.19	12,189.28	24,619,253
2022-01-10	21,880.64	22,127.05	20,993.59	20,993.59	12,334.04	31,443,035
2022-01-07	22,127.05	22,176.33	21,634.24	21,782.08	12,797.29	67,882,591
2022-01-06	21,683.52	22,176.33	21,387.84	22,176.33	13,028.92	53,932,122
2022-01-05	22,274.89	22,324.17	21,683.52	21,683.52	12,739.39	27,000,859
2022-01-04	22,176.33	22,472.01	22,028.49	22,176.33	13,028.92	40,420,124
2021-12-31	21,289.28	21,979.21	21,239.99	21,979.21	12,913.11	19,764,341
2021-12-30	21,289.28	21,338.56	21,092.15	21,092.15	12,391.95	18,001,494
2021-12-29	21,437.12	21,535.68	21,190.71	21,190.71	12,449.86	11,916,664
2021-12-28	21,289.28	21,437.12	21,092.15	21,190.71	12,449.86	17,322,638
2021-12-27	21,683.52	22,028.49	21,190.71	21,190.71	12,449.86	15,831,609
2021-12-24	19,909.42	21,190.71	19,909.42	21,190.71	12,449.86	18,155,363

← NewerPage 20 of 21 · 1,251 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.