Sai Gon Ha Noi Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 19,318.04 | 19,416.60 | 17,248.25 | 18,086.02 | 16,005.33 | 205,631,228 |
| 2025-08-04 | 17,149.69 | 18,332.43 | 17,149.69 | 18,332.43 | 16,223.39 | 111,060,897 |
| 2025-08-01 | 17,248.25 | 17,396.09 | 16,804.72 | 17,149.69 | 15,176.72 | 142,173,406 |
| 2025-07-31 | 16,903.28 | 16,952.57 | 16,361.20 | 16,952.57 | 15,002.27 | 207,940,032 |
| 2025-07-30 | 15,621.99 | 15,868.39 | 15,178.46 | 15,868.39 | 14,042.82 | 163,468,710 |
| 2025-07-29 | 16,262.64 | 16,410.48 | 14,833.49 | 14,833.49 | 13,126.99 | 180,369,398 |
| 2025-07-28 | 14,932.06 | 15,868.39 | 14,932.06 | 15,868.39 | 14,042.82 | 158,888,578 |
| 2025-07-25 | 14,981.34 | 15,030.62 | 14,784.21 | 14,833.49 | 13,126.99 | 67,910,465 |
| 2025-07-24 | 14,439.25 | 15,227.74 | 14,389.97 | 14,833.49 | 13,126.99 | 107,098,438 |
| 2025-07-23 | 14,488.53 | 14,685.65 | 14,291.41 | 14,439.25 | 12,778.10 | 91,903,086 |
| 2025-07-22 | 14,389.97 | 14,439.25 | 14,192.85 | 14,389.97 | 12,734.49 | 72,726,471 |
| 2025-07-21 | 14,094.28 | 14,537.81 | 14,045.00 | 14,389.97 | 12,734.49 | 117,033,213 |
| 2025-07-18 | 14,143.56 | 14,291.41 | 13,897.16 | 13,995.72 | 12,385.60 | 89,843,581 |
| 2025-07-17 | 14,094.28 | 14,242.13 | 13,946.44 | 14,094.28 | 12,472.82 | 76,933,307 |
| 2025-07-16 | 13,897.16 | 14,143.56 | 13,847.88 | 14,045.00 | 12,429.21 | 59,390,799 |
| 2025-07-15 | 13,946.44 | 14,291.41 | 13,897.16 | 13,897.16 | 12,298.37 | 94,419,289 |
| 2025-07-14 | 14,045.00 | 14,094.28 | 13,749.32 | 13,946.44 | 12,341.98 | 55,802,297 |
| 2025-07-11 | 14,192.85 | 14,192.85 | 13,897.16 | 13,995.72 | 12,385.60 | 83,274,982 |
| 2025-07-10 | 13,847.88 | 14,192.85 | 13,749.32 | 14,143.56 | 12,516.43 | 92,969,441 |
| 2025-07-09 | 13,995.72 | 14,192.85 | 13,749.32 | 13,798.60 | 12,211.15 | 141,954,193 |
| 2025-07-08 | 13,897.16 | 14,094.28 | 13,749.32 | 13,946.44 | 12,341.98 | 72,188,564 |
| 2025-07-07 | 12,812.99 | 13,700.04 | 12,812.99 | 13,700.04 | 12,123.93 | 293,143,514 |
| 2025-07-04 | 12,763.70 | 12,862.27 | 12,714.42 | 12,812.99 | 11,338.93 | 33,045,635 |
| 2025-07-03 | 12,763.70 | 12,911.55 | 12,665.14 | 12,812.99 | 11,338.93 | 60,009,569 |
| 2025-07-02 | 12,665.14 | 12,812.99 | 12,615.86 | 12,763.70 | 11,295.31 | 44,709,287 |
| 2025-07-01 | 12,714.42 | 12,763.70 | 12,566.58 | 12,665.14 | 11,208.09 | 67,125,394 |
| 2025-06-30 | 12,763.70 | 12,812.99 | 12,714.42 | 12,714.42 | 11,251.70 | 43,915,524 |
| 2025-06-27 | 12,911.55 | 13,108.67 | 12,714.42 | 12,763.70 | 11,295.31 | 101,890,940 |
| 2025-06-26 | 12,862.27 | 12,911.55 | 12,714.42 | 12,911.55 | 11,426.15 | 49,865,161 |
| 2025-06-25 | 12,812.99 | 12,862.27 | 12,665.14 | 12,862.27 | 11,382.54 | 85,404,575 |
| 2025-06-24 | 12,862.27 | 12,911.55 | 12,763.70 | 12,812.99 | 11,338.93 | 43,699,603 |
| 2025-06-23 | 12,812.99 | 12,862.27 | 12,714.42 | 12,812.99 | 11,338.93 | 52,673,002 |
| 2025-06-20 | 12,812.99 | 12,911.55 | 12,763.70 | 12,911.55 | 11,426.15 | 68,850,222 |
| 2025-06-19 | 12,911.55 | 13,157.95 | 12,812.99 | 12,812.99 | 11,338.93 | 59,528,548 |
| 2025-06-18 | 12,960.83 | 13,010.11 | 12,862.27 | 12,960.83 | 11,469.76 | 57,566,303 |
| 2025-06-17 | 12,911.55 | 13,010.11 | 12,862.27 | 13,010.11 | 11,513.37 | 49,068,670 |
| 2025-06-16 | 12,714.42 | 12,911.55 | 12,665.14 | 12,911.55 | 11,426.15 | 41,907,132 |
| 2025-06-13 | 12,960.83 | 12,960.83 | 12,615.86 | 12,714.42 | 11,251.70 | 76,739,693 |
| 2025-06-12 | 13,059.39 | 13,453.63 | 12,960.83 | 13,108.67 | 11,600.59 | 144,489,886 |
| 2025-06-11 | 12,960.83 | 13,157.95 | 12,812.99 | 13,108.67 | 11,600.59 | 63,341,995 |
| 2025-06-10 | 12,812.99 | 13,010.11 | 12,763.70 | 12,960.83 | 11,469.76 | 64,233,335 |
| 2025-06-09 | 13,010.11 | 13,059.39 | 12,714.42 | 12,862.27 | 11,382.54 | 79,603,257 |
| 2025-06-06 | 13,502.92 | 13,601.48 | 13,355.07 | 13,502.92 | 11,949.48 | 62,687,042 |
| 2025-06-05 | 13,552.20 | 13,601.48 | 13,453.63 | 13,502.92 | 11,949.48 | 39,733,394 |
| 2025-06-04 | 13,700.04 | 13,897.16 | 13,601.48 | 13,601.48 | 12,036.71 | 61,863,416 |
| 2025-06-03 | 13,502.92 | 13,847.88 | 13,404.35 | 13,700.04 | 12,123.93 | 110,605,972 |
| 2025-06-02 | 13,207.23 | 13,502.92 | 13,157.95 | 13,502.92 | 11,949.48 | 64,437,831 |
| 2025-05-30 | 13,404.35 | 13,502.92 | 13,108.67 | 13,355.07 | 11,818.65 | 100,707,715 |
| 2025-05-29 | 13,502.92 | 13,946.44 | 13,404.35 | 13,404.35 | 11,862.26 | 88,097,025 |
| 2025-05-28 | 13,601.48 | 13,601.48 | 13,355.07 | 13,601.48 | 12,036.71 | 60,945,214 |
| 2025-05-27 | 13,404.35 | 13,847.88 | 13,207.23 | 13,601.48 | 12,036.71 | 119,525,348 |
| 2025-05-26 | 13,305.79 | 13,650.76 | 13,108.67 | 13,404.35 | 11,862.26 | 105,050,210 |
| 2025-05-23 | 13,305.79 | 13,305.79 | 13,108.67 | 13,305.79 | 11,775.04 | 51,907,615 |
| 2025-05-22 | 13,305.79 | 13,404.35 | 13,059.39 | 13,256.51 | 11,731.43 | 87,510,629 |
| 2025-05-21 | 13,207.23 | 13,404.35 | 13,010.11 | 13,305.79 | 11,775.04 | 89,868,329 |
| 2025-05-20 | 13,207.23 | 13,404.35 | 13,059.39 | 13,157.95 | 11,644.20 | 105,930,358 |
| 2025-05-19 | 13,157.95 | 13,256.51 | 13,010.11 | 13,157.95 | 11,644.20 | 68,853,782 |
| 2025-05-16 | 13,305.79 | 13,453.63 | 13,157.95 | 13,256.51 | 11,731.43 | 54,464,819 |
| 2025-05-15 | 12,763.70 | 13,700.04 | 12,665.14 | 13,502.92 | 11,949.48 | 199,909,421 |
| 2025-05-14 | 12,812.99 | 12,911.55 | 12,714.42 | 12,812.99 | 11,338.93 | 87,848,415 |
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.