Sai Gon Ha Noi Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 16,016.23 | 16,114.79 | 15,424.86 | 15,523.42 | 15,523.42 | 76,793,874 |
| 2026-01-23 | 16,114.79 | 16,164.07 | 16,016.23 | 16,065.51 | 16,065.51 | 49,751,708 |
| 2026-01-22 | 16,213.35 | 16,311.91 | 16,065.51 | 16,065.51 | 16,065.51 | 60,959,221 |
| 2026-01-21 | 16,164.07 | 16,262.63 | 16,016.23 | 16,213.35 | 16,213.35 | 66,823,772 |
| 2026-01-20 | 16,311.91 | 16,459.75 | 16,114.79 | 16,311.91 | 16,311.91 | 55,825,424 |
| 2026-01-19 | 16,164.07 | 16,410.47 | 16,065.51 | 16,262.63 | 16,262.63 | 58,440,241 |
| 2026-01-16 | 16,361.19 | 16,558.32 | 16,114.79 | 16,114.79 | 16,114.79 | 59,690,433 |
| 2026-01-15 | 16,410.47 | 16,459.75 | 16,016.23 | 16,262.63 | 16,262.63 | 86,461,000 |
| 2026-01-14 | 16,459.75 | 16,607.60 | 16,311.91 | 16,459.75 | 16,459.75 | 94,832,701 |
| 2026-01-13 | 16,952.56 | 16,952.56 | 16,410.47 | 16,459.75 | 16,459.75 | 92,329,138 |
| 2026-01-12 | 16,213.35 | 16,952.56 | 16,164.07 | 16,755.44 | 16,755.44 | 114,581,883 |
| 2026-01-09 | 16,459.75 | 16,558.32 | 16,262.63 | 16,262.63 | 16,262.63 | 80,414,158 |
| 2026-01-08 | 16,311.91 | 16,804.72 | 16,164.07 | 16,361.19 | 16,361.19 | 138,151,748 |
| 2026-01-07 | 16,016.23 | 16,311.91 | 15,966.95 | 16,262.63 | 16,262.63 | 86,343,727 |
| 2026-01-06 | 15,769.82 | 15,966.95 | 15,572.70 | 15,966.95 | 15,966.95 | 79,871,024 |
| 2026-01-05 | 16,065.51 | 16,164.07 | 15,671.26 | 15,868.39 | 15,868.39 | 65,415,283 |
| 2025-12-31 | 16,114.79 | 16,164.07 | 15,966.95 | 16,114.79 | 16,114.79 | 53,816,121 |
| 2025-12-30 | 15,917.67 | 16,164.07 | 15,917.67 | 16,114.79 | 16,114.79 | 66,851,372 |
| 2025-12-29 | 16,114.79 | 16,114.79 | 15,966.95 | 15,966.95 | 15,966.95 | 57,256,663 |
| 2025-12-26 | 16,114.79 | 16,262.63 | 15,671.26 | 16,114.79 | 16,114.79 | 109,922,137 |
| 2025-12-25 | 16,656.88 | 16,755.44 | 16,262.63 | 16,262.63 | 16,262.63 | 57,731,371 |
| 2025-12-24 | 16,065.51 | 16,903.28 | 16,065.51 | 16,656.88 | 16,656.88 | 119,095,709 |
| 2025-12-23 | 16,114.79 | 16,213.35 | 15,917.67 | 16,065.51 | 16,065.51 | 60,835,397 |
| 2025-12-22 | 15,966.95 | 16,262.63 | 15,868.39 | 16,065.51 | 16,065.51 | 66,701,941 |
| 2025-12-19 | 15,966.95 | 15,966.95 | 15,671.26 | 15,917.67 | 15,917.67 | 48,785,729 |
| 2025-12-18 | 15,621.98 | 16,016.23 | 15,424.86 | 15,868.39 | 15,868.39 | 79,627,403 |
| 2025-12-17 | 15,720.54 | 15,769.82 | 15,474.14 | 15,474.14 | 15,474.14 | 50,104,911 |
| 2025-12-16 | 15,572.70 | 16,114.79 | 15,424.86 | 15,671.26 | 15,671.26 | 64,270,597 |
| 2025-12-15 | 15,769.82 | 15,868.39 | 15,424.86 | 15,671.26 | 15,671.26 | 49,799,973 |
| 2025-12-12 | 16,016.23 | 16,065.51 | 15,769.82 | 15,769.82 | 15,769.82 | 68,302,926 |
| 2025-12-11 | 16,164.07 | 16,213.35 | 15,868.39 | 16,114.79 | 16,114.79 | 62,440,964 |
| 2025-12-10 | 16,262.63 | 16,262.63 | 16,016.23 | 16,213.35 | 16,213.35 | 45,426,863 |
| 2025-12-09 | 16,311.91 | 16,361.19 | 15,868.39 | 16,262.63 | 16,262.63 | 100,926,404 |
| 2025-12-08 | 16,509.03 | 16,607.60 | 16,311.91 | 16,361.19 | 16,361.19 | 58,498,132 |
| 2025-12-05 | 17,001.84 | 17,100.40 | 16,509.03 | 16,509.03 | 16,509.03 | 59,498,472 |
| 2025-12-04 | 17,051.12 | 17,149.68 | 16,952.56 | 17,051.12 | 17,051.12 | 57,101,624 |
| 2025-12-03 | 16,656.88 | 17,100.40 | 16,656.88 | 17,100.40 | 17,100.40 | 83,792,184 |
| 2025-12-02 | 16,656.88 | 16,755.44 | 16,558.32 | 16,755.44 | 16,755.44 | 69,288,265 |
| 2025-12-01 | 16,509.03 | 16,804.72 | 16,459.75 | 16,755.44 | 16,755.44 | 58,587,539 |
| 2025-11-28 | 16,459.75 | 16,558.32 | 16,361.19 | 16,558.32 | 16,558.32 | 57,811,477 |
| 2025-11-27 | 16,410.47 | 16,656.88 | 16,361.19 | 16,509.03 | 16,509.03 | 50,143,370 |
| 2025-11-26 | 16,114.79 | 16,509.03 | 16,114.79 | 16,459.75 | 16,459.75 | 90,990,703 |
| 2025-11-25 | 16,311.91 | 16,459.75 | 16,114.79 | 16,164.07 | 16,164.07 | 79,971,469 |
| 2025-11-24 | 16,311.91 | 16,459.75 | 16,213.35 | 16,311.91 | 16,311.91 | 53,466,659 |
| 2025-11-21 | 16,262.63 | 16,410.47 | 16,114.79 | 16,410.47 | 16,410.47 | 59,304,931 |
| 2025-11-20 | 16,164.07 | 16,410.47 | 16,016.23 | 16,410.47 | 16,410.47 | 84,604,820 |
| 2025-11-19 | 16,213.35 | 16,361.19 | 16,114.79 | 16,213.35 | 16,213.35 | 60,956,153 |
| 2025-11-18 | 16,262.63 | 16,361.19 | 16,065.51 | 16,262.63 | 16,262.63 | 44,670,825 |
| 2025-11-17 | 16,016.23 | 16,361.19 | 15,868.39 | 16,361.19 | 16,361.19 | 66,752,140 |
| 2025-11-14 | 15,966.95 | 16,114.79 | 15,868.39 | 16,114.79 | 16,114.79 | 63,764,769 |
| 2025-11-13 | 16,065.51 | 16,114.79 | 15,819.10 | 16,114.79 | 16,114.79 | 66,431,322 |
| 2025-11-12 | 15,572.70 | 16,065.51 | 15,326.30 | 16,065.51 | 16,065.51 | 93,172,655 |
| 2025-11-11 | 15,178.46 | 15,572.70 | 14,932.05 | 15,572.70 | 15,572.70 | 71,380,434 |
| 2025-11-10 | 15,030.61 | 15,375.58 | 14,882.77 | 15,079.89 | 15,079.89 | 62,526,011 |
| 2025-11-07 | 15,523.42 | 15,621.98 | 14,981.33 | 15,079.89 | 15,079.89 | 86,054,939 |
| 2025-11-06 | 15,819.10 | 16,016.23 | 15,621.98 | 15,621.98 | 15,621.98 | 55,292,647 |
| 2025-11-05 | 16,065.51 | 16,114.79 | 15,868.39 | 15,966.95 | 15,966.95 | 41,190,844 |
| 2025-11-04 | 15,671.26 | 16,164.07 | 15,129.17 | 16,065.51 | 16,065.51 | 98,548,119 |
| 2025-11-03 | 16,114.79 | 16,164.07 | 15,720.54 | 15,720.54 | 15,720.54 | 82,296,083 |
| 2025-10-31 | 16,607.60 | 16,607.60 | 16,213.35 | 16,213.35 | 16,213.35 | 47,652,795 |
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.