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
2025-05-13	13,010.11	13,157.95	12,812.99	12,911.55	11,426.15	106,116,573
2025-05-12	12,714.42	12,960.83	12,566.58	12,960.83	11,469.76	109,603,292
2025-05-09	12,517.30	12,812.99	12,468.02	12,714.42	11,251.70	83,556,142
2025-05-08	12,517.30	12,911.55	12,320.18	12,714.42	11,251.70	102,361,827
2025-05-07	12,270.90	12,418.74	12,172.34	12,418.74	10,990.04	80,261,130
2025-05-06	12,517.30	12,665.14	12,320.18	12,320.18	10,902.81	62,193,813
2025-05-05	12,566.58	12,566.58	12,172.34	12,517.30	11,077.26	68,516,812
2025-04-29	12,517.30	12,763.70	12,270.90	12,418.74	10,990.04	62,024,261
2025-04-28	12,615.86	12,615.86	12,221.62	12,517.30	11,077.26	65,901,755
2025-04-25	12,714.42	12,763.70	12,369.46	12,615.86	11,164.48	82,390,561
2025-04-24	12,714.42	12,812.99	12,369.46	12,714.42	11,251.70	100,801,476
2025-04-23	13,207.23	13,207.23	12,615.86	12,812.99	11,338.93	116,775,717
2025-04-22	12,862.27	13,157.95	12,123.06	13,010.11	11,513.37	259,562,372
2025-04-21	12,911.55	13,059.39	12,665.14	13,010.11	11,513.37	94,563,667
2025-04-18	11,975.21	12,665.14	11,975.21	12,665.14	11,208.09	179,425,834
2025-04-17	11,679.53	11,975.21	11,630.25	11,876.65	10,510.31	52,275,044
2025-04-16	11,728.81	11,925.93	11,580.97	11,827.37	10,466.70	51,111,693
2025-04-15	11,876.65	11,925.93	11,531.69	11,728.81	10,379.48	66,926,080
2025-04-14	11,975.21	12,024.49	11,778.09	11,975.21	10,597.53	54,243,228
2025-04-11	11,728.81	11,975.21	11,334.56	11,975.21	10,597.53	118,594,279
2025-04-10	11,531.69	11,531.69	11,531.69	11,531.69	10,205.03	36,789,473
2025-04-09	10,447.51	11,285.28	10,447.51	10,792.48	9,550.86	78,593,483
2025-04-08	11,580.97	11,580.97	11,088.16	11,088.16	9,812.53	89,146,263
2025-04-04	10,792.48	11,876.65	10,743.20	11,876.65	10,510.31	158,312,698
2025-04-03	11,827.37	12,024.49	11,531.69	11,531.69	10,205.03	85,207,826
2025-04-02	12,320.18	12,517.30	12,221.62	12,369.46	10,946.42	85,345,262
2025-04-01	12,270.90	12,320.18	11,975.21	12,270.90	10,859.20	43,466,421
2025-03-31	12,418.74	12,418.74	12,024.49	12,270.90	10,859.20	66,018,286
2025-03-28	12,615.86	12,615.86	12,320.18	12,517.30	11,077.26	37,203,817
2025-03-27	12,073.77	12,566.58	12,073.77	12,517.30	11,077.26	80,384,763
2025-03-26	12,221.62	12,270.90	11,975.21	12,073.77	10,684.76	52,337,183
2025-03-25	12,320.18	12,418.74	11,876.65	12,221.62	10,815.59	90,294,019
2025-03-24	11,580.97	12,320.18	11,433.13	12,221.62	10,815.59	97,099,146
2025-03-21	11,679.53	11,876.65	11,482.41	11,580.97	10,248.64	99,953,108
2025-03-20	11,482.41	11,728.81	11,334.56	11,580.97	10,248.64	91,951,275
2025-03-19	11,334.56	11,630.25	11,236.00	11,482.41	10,161.42	84,647,531
2025-03-18	11,088.16	11,531.69	10,940.32	11,433.13	10,117.81	82,562,347
2025-03-17	10,792.48	11,236.00	10,743.20	11,088.16	9,812.53	149,748,618
2025-03-14	9,905.42	10,546.07	9,905.42	10,546.07	9,332.81	162,147,950
2025-03-13	9,856.14	9,856.14	9,797.01	9,856.14	8,722.25	40,737,077
2025-03-12	9,846.29	9,905.42	9,836.43	9,836.43	8,704.81	32,092,291
2025-03-11	9,797.01	9,856.14	9,777.29	9,846.29	8,713.53	23,728,740
2025-03-10	9,905.42	9,954.70	9,846.29	9,856.14	8,722.25	108,429,767
2025-03-07	9,856.14	9,954.70	9,836.43	9,856.14	8,722.25	21,534,352
2025-03-06	9,905.42	9,905.42	9,826.57	9,856.14	8,722.25	18,228,438
2025-03-05	9,846.29	9,954.70	9,836.43	9,846.29	8,713.53	19,134,742
2025-03-04	9,777.29	9,856.14	9,718.16	9,826.57	8,696.08	23,533,491
2025-03-03	9,905.42	9,905.42	9,777.29	9,777.29	8,652.47	26,896,957
2025-02-28	9,905.42	9,905.42	9,836.43	9,856.14	8,722.25	19,015,963
2025-02-27	9,954.70	10,003.98	9,846.29	9,905.42	8,765.86	26,877,353
2025-02-26	10,003.98	10,102.55	9,905.42	9,954.70	8,809.47	32,541,602
2025-02-25	11,038.88	11,038.88	10,841.76	10,989.60	8,761.54	38,346,583
2025-02-24	10,841.76	11,038.88	10,841.76	10,989.60	8,761.54	35,777,443
2025-02-21	10,841.76	10,940.32	10,792.48	10,841.76	8,643.67	33,114,895
2025-02-20	10,841.76	10,940.32	10,792.48	10,792.48	8,604.38	21,005,401
2025-02-19	10,792.48	10,891.04	10,743.20	10,841.76	8,643.67	16,203,217
2025-02-18	10,841.76	10,891.04	10,792.48	10,792.48	8,604.38	18,780,374
2025-02-17	10,693.92	10,940.32	10,644.64	10,841.76	8,643.67	52,687,201
2025-02-14	10,693.92	10,792.48	10,644.64	10,644.64	8,486.51	38,001,960
2025-02-13	10,496.79	10,595.35	10,447.51	10,595.35	8,447.23	21,633,177

← NewerPage 7 of 21 · 1,245 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.