Monday, December 17, 2018 2:56:34 AM - Markets open
VN-INDEX 952.04 -8.21/-0.85%
HNX-INDEX 106.65 -0.65/-0.61%
UPCOM-INDEX 53.47 -0.40/-0.75%
Saigon - Hanoi Securities Joint Stock Company (SHS : HNX)
Financials : Investment Services
14.40 -0.20/-1.37%
3:02:48 PM
Closing price on 12/14/2018
14.40 -0.20/-1.37%
Open 14.60
High 14.60
Low 14.40
Volume 4,935,500
Split-adjusted Price 14.40
There is no data on 12/17/2018. Display data on 12/14/2018 instead.

Create Alert at: 13 15 16 ...
SHS Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/14/2018 -0.20 / -1.37% 14.60 14.60 14.40 14.40 14.49 14.40 4,935,500
12/13/2018 +0.10 / +0.69% 14.40 14.60 14.40 14.60 14.51 14.60 1,122,600
12/12/2018 +0.20 / +1.40% 14.30 14.50 14.30 14.50 14.42 14.50 899,700
12/11/2018 -0.10 / -0.69% 14.50 14.60 14.10 14.30 14.33 14.30 4,882,800
12/10/2018 -0.20 / -1.37% 14.60 14.60 14.30 14.40 14.43 14.40 1,781,900
12/7/2018 +0.60 / +4.29% 14.00 14.80 13.90 14.60 14.49 14.60 1,970,500
12/6/2018 0.00 / 0.00% 14.00 14.10 13.80 14.00 13.93 14.00 863,100
12/5/2018 0.00 / 0.00% 13.80 14.10 13.70 14.00 13.89 14.00 1,028,800
12/4/2018 0.00 / 0.00% 14.00 14.10 13.80 14.00 13.97 14.00 1,166,100
12/3/2018 +0.40 / +2.94% 13.70 14.10 13.70 14.00 13.91 14.00 1,006,600
11/30/2018 +0.10 / +0.74% 13.60 13.60 13.40 13.60 13.53 13.60 555,300
11/29/2018 -0.20 / -1.46% 13.80 13.90 13.50 13.50 13.67 13.50 774,700
11/28/2018 +0.10 / +0.74% 13.70 13.70 13.40 13.70 13.55 13.70 830,100
11/27/2018 -0.10 / -0.73% 13.80 13.90 13.50 13.60 13.67 13.60 823,400
11/26/2018 -0.10 / -0.72% 13.80 13.80 13.60 13.70 13.72 13.70 645,900
11/23/2018 -0.10 / -0.72% 13.90 14.00 13.60 13.80 13.76 13.80 617,700
11/22/2018 +0.10 / +0.72% 13.90 14.10 13.80 13.90 13.95 13.90 837,600
11/21/2018 +0.10 / +0.73% 13.60 13.90 13.50 13.80 13.66 13.80 471,900
11/20/2018 -0.30 / -2.14% 13.90 14.10 12.60 13.70 13.67 13.70 794,000
11/19/2018 +0.40 / +2.94% 13.60 14.00 13.60 14.00 13.80 14.00 932,000
11/16/2018 +0.10 / +0.74% 13.60 13.90 13.40 13.60 13.62 13.60 781,500
11/15/2018 -0.30 / -2.17% 13.80 13.80 13.50 13.50 13.61 13.50 825,300
11/14/2018 0.00 / 0.00% 13.60 14.00 13.50 13.80 13.73 13.80 817,200
11/13/2018 -0.10 / -0.72% 13.60 13.80 13.40 13.80 13.62 13.80 874,100
11/12/2018 +0.20 / +1.46% 13.70 13.90 13.50 13.90 13.65 13.90 917,500
11/9/2018 -0.50 / -3.52% 14.00 14.20 13.70 13.70 13.94 13.70 832,100
11/8/2018 +0.10 / +0.71% 14.10 14.30 14.10 14.20 14.21 14.20 876,000
11/7/2018 0.00 / 0.00% 14.20 14.30 13.80 14.10 14.00 14.10 848,200
11/6/2018 -0.20 / -1.40% 14.30 14.40 14.10 14.10 14.23 14.10 1,403,200
11/5/2018 +0.10 / +0.70% 14.40 14.40 13.80 14.30 13.99 14.30 1,013,500
SHS News
24/09 Market outlook positive for last week of September
20/09 Stocks up slightly on profit-taking
20/09 Stocks up slightly on profit-taking
24/08 VN stocks up for sixth straight day
16/08 VN-Index pulled down by large-cap stocks
Related Companies
Volume Price Change
AGR  36,780 3.35 -1.18%
APG  252,910 8.65 -6.99%
APS  63,000 3.00 0.00%
ART  1,496,000 3.80 -2.56%
BCG  132,410 5.97 -0.50%
BMS  0 7.10 0.00%
Market Update
Last updated at 3:10:39 PM
VN-INDEX 952.04 -8.21/-0.85%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.