Sai Gon Ha Noi Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 10,644.64 | 10,644.64 | 10,496.79 | 10,496.79 | 8,368.65 | 18,952,176 |
| 2025-02-11 | 10,398.23 | 10,743.20 | 10,398.23 | 10,595.35 | 8,447.23 | 58,848,409 |
| 2025-02-10 | 10,398.23 | 10,447.51 | 10,348.95 | 10,398.23 | 8,290.07 | 50,404,670 |
| 2025-02-07 | 10,398.23 | 10,496.79 | 10,348.95 | 10,398.23 | 8,290.07 | 17,210,498 |
| 2025-02-06 | 10,348.95 | 10,447.51 | 10,299.67 | 10,348.95 | 8,250.78 | 14,759,966 |
| 2025-02-05 | 10,447.51 | 10,496.79 | 10,299.67 | 10,299.67 | 8,211.49 | 14,070,709 |
| 2025-02-04 | 10,398.23 | 10,447.51 | 10,299.67 | 10,398.23 | 8,290.07 | 17,206,795 |
| 2025-02-03 | 10,250.39 | 10,398.23 | 10,201.11 | 10,299.67 | 8,211.49 | 23,069,951 |
| 2025-01-24 | 10,151.83 | 10,201.11 | 10,102.55 | 10,151.83 | 8,093.62 | 11,342,878 |
| 2025-01-23 | 10,053.27 | 10,201.11 | 10,003.99 | 10,102.55 | 8,054.33 | 12,784,739 |
| 2025-01-22 | 10,102.55 | 10,102.55 | 10,003.99 | 10,003.99 | 7,975.75 | 11,648,301 |
| 2025-01-21 | 10,102.55 | 10,151.83 | 10,053.27 | 10,053.27 | 8,015.04 | 13,482,904 |
| 2025-01-20 | 10,053.27 | 10,102.55 | 10,003.99 | 10,053.27 | 8,015.04 | 7,569,849 |
| 2025-01-17 | 10,003.99 | 10,102.55 | 10,003.99 | 10,053.27 | 8,015.04 | 10,644,281 |
| 2025-01-16 | 10,053.27 | 10,151.83 | 9,954.71 | 10,003.99 | 7,975.75 | 8,834,439 |
| 2025-01-15 | 10,003.99 | 10,053.27 | 9,954.71 | 10,003.99 | 7,975.75 | 8,171,785 |
| 2025-01-14 | 10,003.99 | 10,053.27 | 9,954.71 | 9,954.71 | 7,936.46 | 21,009,219 |
| 2025-01-13 | 10,003.99 | 10,053.27 | 9,905.42 | 10,003.99 | 7,975.75 | 20,232,177 |
| 2025-01-10 | 10,102.55 | 10,151.83 | 10,003.99 | 10,003.99 | 7,975.75 | 22,163,474 |
| 2025-01-09 | 10,151.83 | 10,201.11 | 10,053.27 | 10,102.55 | 8,054.33 | 27,774,016 |
| 2025-01-08 | 10,102.55 | 10,151.83 | 10,053.27 | 10,151.83 | 8,093.62 | 4,811,609 |
| 2025-01-07 | 10,151.83 | 10,201.11 | 10,102.55 | 10,102.55 | 8,054.33 | 10,034,391 |
| 2025-01-06 | 10,151.83 | 10,299.67 | 10,102.55 | 10,151.83 | 8,093.62 | 12,422,184 |
| 2025-01-03 | 10,102.55 | 10,151.83 | 10,053.27 | 10,102.55 | 8,054.33 | 14,455,163 |
| 2025-01-02 | 10,151.83 | 10,201.11 | 10,102.55 | 10,102.55 | 8,054.33 | 8,567,582 |
| 2024-12-31 | 10,102.55 | 10,151.83 | 10,053.27 | 10,102.55 | 8,054.33 | 9,174,620 |
| 2024-12-30 | 10,151.83 | 10,201.11 | 10,102.55 | 10,102.55 | 8,054.33 | 33,146,964 |
| 2024-12-27 | 10,151.83 | 10,250.39 | 10,151.83 | 10,151.83 | 8,093.62 | 11,841,364 |
| 2024-12-26 | 10,201.11 | 10,250.39 | 10,102.55 | 10,151.83 | 8,093.62 | 11,293,375 |
| 2024-12-25 | 10,102.55 | 10,299.67 | 10,053.27 | 10,151.83 | 8,093.62 | 16,171,911 |
| 2024-12-24 | 10,053.27 | 10,151.83 | 10,003.99 | 10,102.55 | 8,054.33 | 9,296,523 |
| 2024-12-23 | 10,003.99 | 10,151.83 | 10,003.99 | 10,102.55 | 8,054.33 | 10,133,008 |
| 2024-12-20 | 10,053.27 | 10,102.55 | 10,003.99 | 10,003.99 | 7,975.75 | 18,164,432 |
| 2024-12-19 | 10,151.83 | 10,201.11 | 10,003.99 | 10,053.27 | 8,015.04 | 29,322,143 |
| 2024-12-18 | 10,201.11 | 10,250.39 | 10,151.83 | 10,201.11 | 8,132.91 | 5,741,750 |
| 2024-12-17 | 10,201.11 | 10,250.39 | 10,151.83 | 10,201.11 | 8,132.91 | 12,248,847 |
| 2024-12-16 | 10,250.39 | 10,299.67 | 10,151.83 | 10,250.39 | 8,172.20 | 9,411,700 |
| 2024-12-13 | 10,299.67 | 10,398.23 | 10,250.39 | 10,250.39 | 8,172.20 | 24,188,572 |
| 2024-12-12 | 10,496.79 | 10,546.07 | 10,348.95 | 10,348.95 | 8,250.78 | 32,429,977 |
| 2024-12-11 | 10,250.39 | 10,595.35 | 10,250.39 | 10,447.51 | 8,329.36 | 56,101,363 |
| 2024-12-10 | 10,201.11 | 10,299.67 | 10,201.11 | 10,201.11 | 8,132.91 | 15,291,648 |
| 2024-12-09 | 10,201.11 | 10,250.39 | 10,151.83 | 10,201.11 | 8,132.91 | 15,947,041 |
| 2024-12-06 | 10,348.95 | 10,348.95 | 10,151.83 | 10,201.11 | 8,132.91 | 14,162,591 |
| 2024-12-05 | 10,053.27 | 10,348.95 | 10,003.99 | 10,348.95 | 8,250.78 | 19,714,480 |
| 2024-12-04 | 10,102.55 | 10,151.83 | 10,053.27 | 10,053.27 | 8,015.04 | 8,144,559 |
| 2024-12-03 | 10,151.83 | 10,201.11 | 10,053.27 | 10,151.83 | 8,093.62 | 27,857,588 |
| 2024-12-02 | 10,201.11 | 10,201.11 | 10,102.55 | 10,151.83 | 8,093.62 | 8,672,945 |
| 2024-11-29 | 10,151.83 | 10,151.83 | 10,102.55 | 10,151.83 | 8,093.62 | 26,280,228 |
| 2024-11-28 | 10,201.11 | 10,201.11 | 10,102.55 | 10,102.55 | 8,054.33 | 10,924,569 |
| 2024-11-27 | 10,201.11 | 10,250.39 | 10,151.83 | 10,151.83 | 8,093.62 | 16,578,890 |
| 2024-11-26 | 10,151.83 | 10,250.39 | 10,151.83 | 10,201.11 | 8,132.91 | 18,565,774 |
| 2024-11-25 | 10,151.83 | 10,151.83 | 10,102.55 | 10,151.83 | 8,093.62 | 14,401,587 |
| 2024-11-22 | 10,102.55 | 10,151.83 | 10,053.27 | 10,102.55 | 8,054.33 | 13,667,229 |
| 2024-11-21 | 10,102.55 | 10,102.55 | 10,003.99 | 10,102.55 | 8,054.33 | 9,730,736 |
| 2024-11-20 | 9,954.71 | 10,151.83 | 9,954.71 | 10,053.27 | 8,015.04 | 23,851,968 |
| 2024-11-19 | 10,053.27 | 10,102.55 | 9,954.71 | 9,954.71 | 7,936.46 | 31,680,055 |
| 2024-11-18 | 10,053.27 | 10,151.83 | 9,954.71 | 10,053.27 | 8,015.04 | 44,775,869 |
| 2024-11-15 | 10,151.83 | 10,201.11 | 10,053.27 | 10,053.27 | 8,015.04 | 23,198,866 |
| 2024-11-14 | 10,299.67 | 10,348.95 | 10,151.83 | 10,201.11 | 8,132.91 | 27,626,140 |
| 2024-11-13 | 10,299.67 | 10,348.95 | 10,250.39 | 10,299.67 | 8,211.49 | 34,075,930 |
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.