Sai Gon Ha Noi Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 10,348.95 | 10,447.51 | 10,299.67 | 10,299.67 | 8,211.49 | 27,401,064 |
| 2024-11-11 | 10,398.23 | 10,398.23 | 10,250.39 | 10,348.95 | 8,250.78 | 22,879,581 |
| 2024-11-08 | 10,496.79 | 10,496.79 | 10,348.95 | 10,398.23 | 8,290.07 | 11,062,209 |
| 2024-11-07 | 10,546.07 | 10,595.35 | 10,398.23 | 10,447.51 | 8,329.36 | 15,658,248 |
| 2024-11-06 | 10,447.51 | 10,496.79 | 10,398.23 | 10,496.79 | 8,368.65 | 14,279,480 |
| 2024-11-05 | 10,299.67 | 10,398.23 | 10,250.39 | 10,398.23 | 8,290.07 | 21,702,660 |
| 2024-11-04 | 10,398.23 | 10,398.23 | 10,250.39 | 10,299.67 | 8,211.49 | 43,975,185 |
| 2024-11-01 | 10,447.51 | 10,496.79 | 10,348.95 | 10,398.23 | 8,290.07 | 16,933,910 |
| 2024-10-31 | 10,348.95 | 10,546.07 | 10,299.67 | 10,447.51 | 8,329.36 | 33,454,653 |
| 2024-10-30 | 10,348.95 | 10,398.23 | 10,299.67 | 10,348.95 | 8,250.78 | 12,563,433 |
| 2024-10-29 | 10,398.23 | 10,398.23 | 10,299.67 | 10,348.95 | 8,250.78 | 24,005,356 |
| 2024-10-28 | 10,299.67 | 10,348.95 | 10,250.39 | 10,299.67 | 8,211.49 | 21,561,593 |
| 2024-10-25 | 10,398.23 | 10,447.51 | 10,250.39 | 10,250.39 | 8,172.20 | 16,507,166 |
| 2024-10-24 | 10,496.79 | 10,595.35 | 10,398.23 | 10,398.23 | 8,290.07 | 24,868,576 |
| 2024-10-23 | 10,546.07 | 10,595.35 | 10,447.51 | 10,496.79 | 8,368.65 | 16,521,534 |
| 2024-10-22 | 10,595.35 | 10,644.64 | 10,496.79 | 10,546.07 | 8,407.94 | 29,690,257 |
| 2024-10-21 | 10,743.20 | 10,743.20 | 10,595.35 | 10,644.64 | 8,486.51 | 14,510,751 |
| 2024-10-18 | 10,743.20 | 10,792.48 | 10,693.92 | 10,693.92 | 8,525.80 | 24,873,846 |
| 2024-10-17 | 10,644.64 | 10,693.92 | 10,546.07 | 10,644.64 | 8,486.51 | 20,923,062 |
| 2024-10-16 | 10,644.64 | 10,693.92 | 10,546.07 | 10,595.35 | 8,447.23 | 11,526,259 |
| 2024-10-15 | 10,693.92 | 10,792.48 | 10,595.35 | 10,644.64 | 8,486.51 | 23,676,604 |
| 2024-10-14 | 10,693.92 | 10,743.20 | 10,595.35 | 10,644.64 | 8,486.51 | 20,539,117 |
| 2024-10-11 | 10,644.64 | 10,693.92 | 10,546.07 | 10,644.64 | 8,486.51 | 12,306,367 |
| 2024-10-10 | 10,743.20 | 10,792.48 | 10,595.35 | 10,595.35 | 8,447.23 | 16,356,566 |
| 2024-10-09 | 10,595.35 | 10,693.92 | 10,595.35 | 10,644.64 | 8,486.51 | 14,150,145 |
| 2024-10-08 | 10,644.64 | 10,743.20 | 10,546.07 | 10,595.35 | 8,447.23 | 25,977,858 |
| 2024-10-07 | 10,743.20 | 10,841.76 | 10,595.35 | 10,693.92 | 8,525.80 | 19,570,026 |
| 2024-10-04 | 10,792.48 | 10,841.76 | 10,693.92 | 10,693.92 | 8,525.80 | 25,326,792 |
| 2024-10-03 | 10,743.20 | 11,137.44 | 10,693.92 | 10,792.48 | 8,604.38 | 59,315,586 |
| 2024-10-02 | 10,841.76 | 10,841.76 | 10,693.92 | 10,743.20 | 8,565.09 | 28,541,651 |
| 2024-10-01 | 10,891.04 | 11,038.88 | 10,841.76 | 10,891.04 | 8,682.96 | 38,380,052 |
| 2024-09-30 | 10,841.76 | 10,940.32 | 10,743.20 | 10,841.76 | 8,643.67 | 31,172,130 |
| 2024-09-27 | 10,693.92 | 11,088.16 | 10,693.92 | 10,841.76 | 8,643.67 | 64,564,584 |
| 2024-09-26 | 10,398.23 | 10,743.20 | 10,398.23 | 10,595.35 | 8,447.23 | 53,726,165 |
| 2024-09-25 | 10,348.95 | 10,447.51 | 10,299.67 | 10,398.23 | 8,290.07 | 31,531,261 |
| 2024-09-24 | 10,201.11 | 10,299.67 | 10,201.11 | 10,299.67 | 8,211.49 | 17,480,787 |
| 2024-09-23 | 10,299.67 | 10,348.95 | 10,201.11 | 10,201.11 | 8,132.91 | 15,031,018 |
| 2024-09-20 | 10,250.39 | 10,348.95 | 10,201.11 | 10,299.67 | 8,211.49 | 22,904,894 |
| 2024-09-19 | 10,250.39 | 10,250.39 | 10,151.83 | 10,201.11 | 8,132.91 | 10,681,757 |
| 2024-09-18 | 10,250.39 | 10,250.39 | 10,151.83 | 10,201.11 | 8,132.91 | 56,882,744 |
| 2024-09-17 | 10,102.55 | 10,250.39 | 10,053.27 | 10,250.39 | 8,172.20 | 17,605,668 |
| 2024-09-16 | 10,151.83 | 10,201.11 | 10,102.55 | 10,102.55 | 8,054.33 | 39,682,185 |
| 2024-09-13 | 10,201.11 | 10,250.39 | 10,151.83 | 10,151.83 | 8,093.62 | 7,559,923 |
| 2024-09-12 | 10,201.11 | 10,250.39 | 10,151.83 | 10,201.11 | 8,132.91 | 13,377,774 |
| 2024-09-11 | 10,151.83 | 10,201.11 | 10,102.55 | 10,151.83 | 8,093.62 | 14,525,920 |
| 2024-09-10 | 10,250.39 | 10,299.67 | 10,102.55 | 10,151.83 | 8,093.62 | 76,514,176 |
| 2024-09-09 | 10,201.11 | 10,250.39 | 10,151.83 | 10,201.11 | 8,132.91 | 14,394,600 |
| 2024-09-06 | 10,250.39 | 10,299.67 | 10,151.83 | 10,201.11 | 8,132.91 | 18,505,490 |
| 2024-09-05 | 10,299.67 | 10,348.95 | 10,201.11 | 10,250.39 | 8,172.20 | 17,511,330 |
| 2024-09-04 | 10,398.23 | 10,398.23 | 10,201.11 | 10,250.39 | 8,172.20 | 26,801,108 |
| 2024-08-30 | 10,398.23 | 10,447.51 | 10,398.23 | 10,398.23 | 8,290.07 | 12,317,699 |
| 2024-08-29 | 10,447.51 | 10,546.07 | 10,398.23 | 10,398.23 | 8,290.07 | 17,961,578 |
| 2024-08-28 | 10,447.51 | 10,496.79 | 10,398.23 | 10,447.51 | 8,329.36 | 23,589,493 |
| 2024-08-27 | 10,496.79 | 10,496.79 | 10,398.23 | 10,447.51 | 8,329.36 | 41,074,951 |
| 2024-08-26 | 10,595.35 | 10,644.64 | 10,447.51 | 10,447.51 | 8,329.36 | 40,196,444 |
| 2024-08-23 | 10,496.79 | 10,546.07 | 10,447.51 | 10,496.79 | 8,368.65 | 11,491,655 |
| 2024-08-22 | 10,595.35 | 10,644.64 | 10,496.79 | 10,496.79 | 8,368.65 | 23,719,159 |
| 2024-08-21 | 10,496.79 | 10,595.35 | 10,447.51 | 10,546.07 | 8,407.94 | 47,180,525 |
| 2024-08-20 | 10,447.51 | 10,546.07 | 10,447.51 | 10,496.79 | 8,368.65 | 21,045,742 |
| 2024-08-19 | 10,447.51 | 10,546.07 | 10,398.23 | 10,447.51 | 8,329.36 | 36,179,840 |
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.