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
2021-12-23	20,500.78	20,648.63	19,712.29	19,810.85	11,639.17	22,802,352
2021-12-22	21,239.99	21,338.56	20,500.78	20,500.78	12,044.51	27,347,798
2021-12-21	21,535.68	21,683.52	21,190.71	21,190.71	12,449.86	20,065,690
2021-12-20	21,782.08	22,028.49	21,535.68	21,535.68	12,652.53	28,400,532
2021-12-17	21,979.21	21,979.21	21,732.80	21,880.64	12,855.20	19,945,323
2021-12-16	22,274.89	22,274.89	21,831.36	21,831.36	12,826.25	12,938,660
2021-12-15	22,028.49	22,225.61	21,880.64	21,979.21	12,913.11	19,194,282
2021-12-14	22,324.17	22,422.73	21,880.64	21,880.64	12,855.20	22,552,466
2021-12-13	22,570.57	22,669.14	22,274.89	22,274.89	13,086.83	25,385,318
2021-12-10	22,669.14	22,816.98	22,373.45	22,619.86	13,289.50	19,909,230
2021-12-09	22,472.01	22,669.14	22,324.17	22,619.86	13,289.50	21,730,448
2021-12-08	21,979.21	22,570.57	21,732.80	22,570.57	13,260.54	35,337,429
2021-12-07	21,782.08	22,176.33	21,683.52	22,127.05	12,999.97	24,729,258
2021-12-06	22,570.57	22,767.70	21,190.71	21,732.80	12,768.34	22,715,315
2021-12-03	23,211.22	23,309.79	22,669.14	22,669.14	13,318.45	29,358,289
2021-12-02	23,408.35	23,457.63	23,112.66	23,211.22	13,636.94	19,250,062
2021-12-01	23,161.94	23,457.63	22,964.82	23,211.22	13,636.94	23,286,583
2021-11-30	24,147.56	24,196.84	23,161.94	23,161.94	13,607.98	30,581,989
2021-11-29	24,049.00	24,344.68	23,753.31	23,753.31	13,955.42	21,591,603
2021-11-26	24,640.37	25,034.61	24,344.68	24,591.08	14,447.62	24,573,299
2021-11-25	25,034.61	25,034.61	24,492.52	24,591.08	14,447.62	32,532,206
2021-11-24	23,654.75	24,640.37	23,408.35	24,591.08	14,447.62	47,519,347
2021-11-23	24,147.56	24,147.56	23,260.51	23,457.63	13,781.70	13,504,056
2021-11-22	23,211.22	24,295.40	23,112.66	23,753.31	13,955.42	44,939,406
2021-11-19	22,866.26	23,359.07	22,718.42	22,915.54	13,463.22	22,728,267
2021-11-18	23,309.79	23,359.07	22,767.70	22,767.70	13,376.36	15,306,968
2021-11-17	23,359.07	23,359.07	23,211.22	23,309.79	13,694.84	13,956,684
2021-11-16	23,161.94	23,605.47	23,161.94	23,260.51	13,665.89	14,481,670
2021-11-15	23,161.94	23,753.31	23,161.94	23,359.07	13,723.79	14,788,890
2021-11-12	23,457.63	23,950.44	23,359.07	23,359.07	13,723.79	23,227,695
2021-11-11	24,738.93	24,738.93	23,457.63	23,457.63	13,781.70	39,044,279
2021-11-10	25,635.24	26,075.71	25,194.77	25,635.24	13,629.94	100,911,718
2021-11-09	26,956.64	27,044.74	25,635.24	25,635.24	13,629.94	68,338,351
2021-11-08	27,220.92	27,529.25	26,912.60	27,309.02	14,519.86	51,577,909
2021-11-05	26,824.50	27,749.49	26,207.85	27,749.49	14,754.05	110,374,176
2021-11-04	25,238.82	26,868.55	25,238.82	26,868.55	14,285.67	94,669,385
2021-11-03	25,282.86	25,547.14	25,062.63	25,238.82	13,419.16	42,476,594
2021-11-02	25,106.68	25,459.05	24,886.44	25,194.77	13,395.74	39,244,406
2021-11-01	24,842.40	25,106.68	24,622.16	25,106.68	13,348.91	38,675,427
2021-10-29	24,137.65	24,622.16	23,873.37	24,622.16	13,091.30	36,848,500
2021-10-28	24,137.65	24,269.79	23,829.32	24,049.55	12,786.85	30,346,126
2021-10-27	23,961.46	24,181.69	23,741.23	24,005.51	12,763.43	26,538,343
2021-10-26	23,609.09	24,181.69	23,300.76	23,873.37	12,693.17	41,105,491
2021-10-25	24,313.83	24,313.83	23,609.09	23,741.23	12,622.91	46,763,687
2021-10-22	24,313.83	24,578.12	24,049.55	24,313.83	12,927.36	31,762,682
2021-10-21	24,930.49	24,930.49	24,225.74	24,225.74	12,880.52	23,731,877
2021-10-20	24,754.30	25,018.58	24,490.02	24,930.49	13,255.23	29,767,753
2021-10-19	24,401.93	25,106.68	24,049.55	24,666.21	13,114.72	27,661,356
2021-10-18	24,622.16	24,666.21	24,181.69	24,313.83	12,927.36	33,546,715
2021-10-15	25,547.14	25,547.14	24,269.79	24,269.79	12,903.94	62,002,933
2021-10-14	26,119.75	26,251.89	25,547.14	25,547.14	13,583.10	47,472,509

← NewerPage 21 of 21 · 1,251 trading days

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.