Sai Gon Ha Noi Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 10,750.00 | 10,800.00 | 10,500.00 | 10,550.00 | 10,550.00 | 30,713,900 |
| 2026-10-16 | 10,600.00 | 10,900.00 | 10,550.00 | 10,650.00 | 10,650.00 | 49,973,400 |
| 2026-10-15 | 10,250.00 | 10,450.00 | 10,200.00 | 10,400.00 | 10,400.00 | 42,498,200 |
| 2026-10-14 | 10,450.00 | 10,500.00 | 10,250.00 | 10,300.00 | 10,300.00 | 32,323,300 |
| 2026-10-13 | 10,250.00 | 10,450.00 | 10,100.00 | 10,450.00 | 10,450.00 | 49,504,600 |
| 2026-10-12 | 10,300.00 | 10,550.00 | 10,200.00 | 10,400.00 | 10,400.00 | 40,288,700 |
| 2026-10-09 | 9,550.00 | 10,300.00 | 9,550.00 | 10,000.00 | 10,000.00 | 128,335,400 |
| 2026-10-08 | 10,700.00 | 10,800.00 | 10,050.00 | 10,050.00 | 10,050.00 | 44,496,500 |
| 2026-10-07 | 10,900.00 | 10,900.00 | 10,700.00 | 10,800.00 | 10,800.00 | 29,141,500 |
| 2026-10-06 | 11,050.00 | 11,100.00 | 10,650.00 | 10,950.00 | 10,950.00 | 78,706,704 |
| 2026-10-05 | 11,150.00 | 11,250.00 | 11,050.00 | 11,050.00 | 11,050.00 | 29,572,100 |
| 2026-10-02 | 11,250.00 | 11,350.00 | 11,150.00 | 11,150.00 | 11,150.00 | 30,573,500 |
| 2026-10-01 | 11,400.00 | 11,450.00 | 11,200.00 | 11,350.00 | 11,350.00 | 34,648,300 |
| 2026-09-30 | 11,400.00 | 11,450.00 | 11,300.00 | 11,450.00 | 11,450.00 | 29,441,400 |
| 2026-09-29 | 11,500.00 | 11,550.00 | 11,350.00 | 11,450.00 | 11,450.00 | 26,435,800 |
| 2026-09-28 | 11,600.00 | 11,600.00 | 11,350.00 | 11,500.00 | 11,500.00 | 38,708,400 |
| 2026-09-25 | 11,650.00 | 11,650.00 | 11,450.00 | 11,600.00 | 11,600.00 | 37,765,800 |
| 2026-09-24 | 11,650.00 | 11,700.00 | 11,500.00 | 11,600.00 | 11,600.00 | 32,735,400 |
| 2026-09-23 | 11,650.00 | 11,750.00 | 11,600.00 | 11,700.00 | 11,700.00 | 24,146,100 |
| 2026-09-22 | 11,600.00 | 11,650.00 | 11,500.00 | 11,650.00 | 11,650.00 | 15,475,500 |
| 2026-09-21 | 11,750.00 | 11,800.00 | 11,500.00 | 11,600.00 | 11,600.00 | 47,347,800 |
| 2026-09-18 | 11,600.00 | 11,800.00 | 11,500.00 | 11,800.00 | 11,800.00 | 51,778,900 |
| 2026-09-17 | 11,400.00 | 11,600.00 | 11,350.00 | 11,600.00 | 11,600.00 | 47,410,400 |
| 2026-09-16 | 11,500.00 | 11,550.00 | 11,350.00 | 11,500.00 | 11,500.00 | 34,650,000 |
| 2026-09-15 | 11,450.00 | 11,550.00 | 11,350.00 | 11,550.00 | 11,550.00 | 56,436,700 |
| 2026-09-14 | 11,550.00 | 11,600.00 | 11,300.00 | 11,400.00 | 11,400.00 | 52,587,200 |
| 2026-09-11 | 11,700.00 | 11,750.00 | 11,500.00 | 11,550.00 | 11,550.00 | 53,980,000 |
| 2026-09-10 | 11,750.00 | 11,800.00 | 11,600.00 | 11,750.00 | 11,750.00 | 35,366,100 |
| 2026-09-09 | 11,850.00 | 11,950.00 | 11,700.00 | 11,750.00 | 11,750.00 | 52,583,100 |
| 2026-09-08 | 11,850.00 | 11,900.00 | 11,800.00 | 11,850.00 | 11,850.00 | 26,743,200 |
| 2026-09-07 | 12,150.00 | 12,150.00 | 11,850.00 | 11,900.00 | 11,900.00 | 32,308,100 |
| 2026-09-04 | 11,950.00 | 12,100.00 | 11,900.00 | 12,050.00 | 12,050.00 | 61,718,100 |
| 2026-09-03 | 12,050.00 | 12,150.00 | 11,950.00 | 11,950.00 | 11,950.00 | 29,902,700 |
| 2026-08-28 | 11,900.00 | 12,250.00 | 11,850.00 | 12,200.00 | 12,200.00 | 77,694,304 |
| 2026-08-27 | 12,050.00 | 12,100.00 | 11,900.00 | 11,900.00 | 11,900.00 | 28,163,100 |
| 2026-08-26 | 12,000.00 | 12,100.00 | 11,850.00 | 12,050.00 | 12,050.00 | 50,182,500 |
| 2026-08-25 | 12,050.00 | 12,100.00 | 11,900.00 | 12,050.00 | 12,050.00 | 50,895,000 |
| 2026-08-24 | 12,050.00 | 12,200.00 | 11,900.00 | 12,100.00 | 12,100.00 | 50,586,300 |
| 2026-08-21 | 11,550.00 | 11,950.00 | 11,500.00 | 11,900.00 | 11,900.00 | 69,615,504 |
| 2026-08-20 | 11,550.00 | 11,600.00 | 11,450.00 | 11,600.00 | 11,600.00 | 23,431,500 |
| 2026-08-19 | 11,600.00 | 11,600.00 | 11,400.00 | 11,500.00 | 11,500.00 | 49,190,900 |
| 2026-08-18 | 11,650.00 | 11,700.00 | 11,400.00 | 11,600.00 | 11,600.00 | 51,274,900 |
| 2026-08-17 | 11,650.00 | 11,800.00 | 11,550.00 | 11,650.00 | 11,650.00 | 40,078,500 |
| 2026-08-14 | 11,700.00 | 11,750.00 | 11,450.00 | 11,750.00 | 11,750.00 | 47,476,900 |
| 2026-08-13 | 11,850.00 | 11,950.00 | 11,650.00 | 11,800.00 | 11,800.00 | 60,136,300 |
| 2026-08-12 | 11,850.00 | 11,950.00 | 11,750.00 | 11,850.00 | 11,850.00 | 40,962,600 |
| 2026-08-11 | 12,050.00 | 12,150.00 | 11,900.00 | 11,900.00 | 11,900.00 | 34,503,300 |
| 2026-08-10 | 11,750.00 | 12,100.00 | 11,650.00 | 12,000.00 | 12,000.00 | 78,433,800 |
| 2026-08-07 | 11,750.00 | 11,750.00 | 11,650.00 | 11,700.00 | 11,700.00 | 51,362,900 |
| 2026-08-06 | 11,850.00 | 11,850.00 | 11,600.00 | 11,800.00 | 11,800.00 | 36,443,100 |
| 2026-08-05 | 11,800.00 | 11,900.00 | 11,650.00 | 11,800.00 | 11,800.00 | 50,594,900 |
| 2026-08-04 | 11,850.00 | 11,950.00 | 11,700.00 | 11,800.00 | 11,800.00 | 53,016,500 |
| 2026-08-03 | 11,550.00 | 11,900.00 | 11,500.00 | 11,900.00 | 11,900.00 | 58,669,800 |
| 2026-07-31 | 11,750.00 | 11,800.00 | 11,500.00 | 11,500.00 | 11,500.00 | 36,640,700 |
| 2026-07-30 | 11,250.00 | 11,800.00 | 11,200.00 | 11,750.00 | 11,750.00 | 73,125,800 |
| 2026-07-29 | 11,400.00 | 11,400.00 | 11,200.00 | 11,200.00 | 11,200.00 | 46,995,100 |
| 2026-07-28 | 11,200.00 | 11,550.00 | 11,100.00 | 11,400.00 | 11,400.00 | 79,774,400 |
| 2026-07-27 | 11,750.00 | 11,800.00 | 11,450.00 | 11,450.00 | 11,450.00 | 45,029,000 |
| 2026-07-24 | 11,950.00 | 11,950.00 | 11,700.00 | 11,800.00 | 11,800.00 | 45,368,400 |
| 2026-07-23 | 11,550.00 | 12,000.00 | 11,400.00 | 12,000.00 | 12,000.00 | 92,228,496 |
Page 1 of 3 · 125 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.