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
2025-10-30	16,558.32	16,706.16	16,311.91	16,656.88	16,656.88	72,914,963
2025-10-29	16,065.51	16,804.72	16,016.23	16,558.32	16,558.32	119,898,659
2025-10-28	15,966.95	16,114.79	15,671.26	16,114.79	16,114.79	69,168,789
2025-10-27	16,164.07	16,213.35	15,769.82	15,917.67	15,917.67	96,995,740
2025-10-24	16,459.75	16,459.75	15,868.39	16,065.51	16,065.51	85,152,916
2025-10-23	16,410.47	16,755.44	16,361.19	16,459.75	16,459.75	81,840,879
2025-10-22	16,755.44	16,755.44	16,164.07	16,410.47	16,410.47	82,719,756
2025-10-21	16,607.60	17,001.84	15,868.39	16,755.44	16,755.44	146,560,227
2025-10-20	17,642.49	17,741.05	16,607.60	16,607.60	16,607.60	159,401,145
2025-10-17	17,888.89	17,987.46	17,494.65	17,839.61	17,839.61	117,955,510
2025-10-16	18,086.02	18,135.30	17,691.77	17,888.89	17,888.89	94,585,068
2025-10-15	17,691.77	18,184.58	17,642.49	17,938.17	17,938.17	143,022,220
2025-10-14	17,839.61	17,987.46	17,445.37	17,741.05	17,741.05	131,084,991
2025-10-13	17,445.37	17,938.17	17,396.09	17,839.61	17,839.61	126,489,371
2025-10-10	17,691.77	17,888.89	17,494.65	17,741.05	17,741.05	79,401,726
2025-10-09	17,100.40	18,184.58	17,051.12	17,642.49	17,642.49	192,661,328
2025-10-08	17,198.96	17,297.53	16,854.00	17,051.12	17,051.12	93,944,866
2025-10-07	17,198.96	17,198.96	16,804.72	17,001.84	17,001.84	100,736,785
2025-10-06	16,509.03	17,248.25	16,459.75	17,149.68	17,149.68	117,847,256
2025-10-03	16,656.88	16,804.72	16,459.75	16,459.75	16,459.75	72,604,131
2025-10-02	16,755.44	16,903.28	16,459.75	16,755.44	16,755.44	64,621,738
2025-10-01	16,656.88	16,854.00	16,509.03	16,706.16	16,706.16	48,774,217
2025-09-30	16,607.60	16,755.44	16,164.07	16,656.88	16,656.88	104,366,819
2025-09-29	16,804.72	17,248.25	16,558.32	16,558.32	16,558.32	83,121,615
2025-09-26	17,051.12	17,100.40	16,656.88	16,952.56	16,952.56	67,855,521
2025-09-25	17,100.40	17,198.96	16,656.88	17,100.40	17,100.40	69,917,759
2025-09-24	16,854.00	17,248.25	16,114.79	17,100.40	17,100.40	202,806,686
2025-09-23	17,051.12	17,297.53	16,706.16	16,755.44	16,755.44	156,588,986
2025-09-22	17,494.65	17,494.65	16,903.28	17,149.68	17,149.68	83,618,799
2025-09-19	17,593.21	17,691.77	17,346.81	17,494.65	17,494.65	91,708,506
2025-09-18	17,741.05	17,938.17	17,396.09	17,593.21	17,593.21	62,223,467
2025-09-17	17,741.05	17,888.89	17,593.21	17,790.33	17,790.33	69,328,429
2025-09-16	17,543.93	17,987.46	17,494.65	17,938.17	17,938.17	90,321,918
2025-09-15	17,297.53	17,691.77	17,051.12	17,543.93	17,543.93	95,923,106
2025-09-12	17,593.21	17,593.21	17,198.96	17,297.53	17,297.53	56,842,989
2025-09-11	17,346.81	17,543.93	16,903.28	17,543.93	17,543.93	93,104,471
2025-09-10	17,445.37	17,543.93	17,100.40	17,543.93	17,543.93	97,891,137
2025-09-09	17,051.12	17,445.37	16,952.56	17,346.81	17,346.81	107,615,555
2025-09-08	17,543.93	17,691.77	16,952.56	17,001.84	17,001.84	163,444,104
2025-09-05	18,775.95	18,825.23	17,642.49	17,741.05	17,741.05	133,044,874
2025-09-04	18,825.23	18,923.79	18,529.54	18,578.82	18,578.82	102,253,820
2025-09-03	18,677.39	18,825.23	18,233.86	18,775.95	18,775.95	108,440,113
2025-08-29	18,381.70	18,529.54	17,790.33	18,529.54	18,529.54	126,282,092
2025-08-28	17,445.37	18,283.14	17,198.96	18,135.30	18,135.30	155,108,500
2025-08-27	17,543.93	17,839.61	17,297.53	17,396.09	17,396.09	105,421,801
2025-08-26	15,966.95	17,149.68	15,966.95	17,149.68	17,149.68	88,831,572
2025-08-25	17,198.96	17,248.25	16,016.23	16,065.51	16,065.51	115,390,096
2025-08-22	18,036.74	18,233.86	17,001.84	17,001.84	17,001.84	168,758,462
2025-08-21	18,135.30	18,578.82	18,036.74	18,233.86	18,233.86	92,240,155
2025-08-20	18,135.30	18,233.86	17,248.25	18,036.74	18,036.74	166,353,663
2025-08-19	18,233.86	18,825.23	18,135.30	18,233.86	18,233.86	135,912,439
2025-08-18	19,022.35	19,170.19	18,529.54	18,578.82	18,578.82	105,481,147
2025-08-15	20,599.34	21,190.71	19,909.41	20,550.06	18,185.89	139,008,512
2025-08-14	19,268.76	20,352.93	19,219.48	20,106.53	17,793.39	130,350,993
2025-08-13	18,775.95	19,318.04	18,628.11	19,071.64	16,877.55	144,190,545
2025-08-12	19,022.36	19,022.36	18,529.55	18,628.11	16,485.05	80,395,564
2025-08-11	18,529.55	19,120.92	18,332.43	18,825.23	16,659.50	138,542,230
2025-08-08	18,726.67	19,071.64	18,233.86	18,381.71	16,267.00	113,718,100
2025-08-07	18,726.67	19,120.92	18,184.58	18,578.83	16,441.44	114,134,197
2025-08-06	18,332.43	18,825.23	18,086.02	18,480.27	16,354.22	105,843,162

← NewerPage 5 of 21 · 1,249 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.