Monday, July 16, 2018 1:21:24 PM - Markets open
VN-INDEX 907.49 -2.23/-0.25%
HNX-INDEX 102.74 +0.22/+0.22%
UPCOM-INDEX 49.18 -0.09/-0.19%
Saigon - Hanoi Securities JSC (SHS : HNX)
Financials : Investment Services
12.60 0.00/0.00%
1:28:24 PM
Closing price on 7/16/2018
12.60 0.00/0.00%
Open 12.70
High 12.90
Low 12.50
Volume 703,000
Split-adjusted Price 12.60

Create Alert at: 11 13 14 ...
SHS Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
7/16/2018 0.00 / 0.00% 12.70 12.90 12.50 12.60 12.69 12.60 703,000
7/13/2018 +0.40 / +3.28% 12.20 12.60 12.20 12.60 12.44 12.60 1,270,100
7/12/2018 +0.40 / +3.39% 11.90 12.20 11.70 12.20 12.04 12.20 931,500
7/11/2018 -0.20 / -1.67% 12.00 12.00 11.50 11.80 11.80 11.80 1,854,900
7/10/2018 0.00 / 0.00% 12.00 12.20 11.90 12.00 12.06 12.00 2,014,600
7/9/2018 -0.10 / -0.83% 12.20 12.40 11.80 12.00 12.14 12.00 1,013,400
7/6/2018 +0.60 / +5.22% 11.50 12.30 10.50 12.10 11.55 12.10 1,196,400
7/5/2018 -0.70 / -5.74% 12.00 12.20 11.10 11.50 11.71 11.50 955,800
7/4/2018 +0.40 / +3.39% 11.80 12.20 11.00 12.20 11.89 12.20 999,000
7/3/2018 -1.10 / -8.53% 12.60 13.10 11.80 11.80 12.22 11.80 1,310,800
7/2/2018 -0.60 / -4.44% 13.50 13.50 12.50 12.90 13.03 12.90 835,300
6/29/2018 -0.20 / -1.46% 13.60 13.80 12.80 13.50 13.64 13.50 925,500
6/28/2018 -0.30 / -2.14% 12.60 14.00 12.60 13.70 13.68 13.70 1,042,500
6/27/2018 -0.30 / -2.10% 14.20 14.60 14.00 14.00 14.33 14.00 1,069,300
6/26/2018 -0.50 / -3.38% 14.50 14.60 14.30 14.30 14.38 14.30 1,009,503
6/25/2018 +0.30 / +2.07% 14.30 15.20 14.30 14.80 14.84 14.80 922,800
6/22/2018 +0.20 / +1.40% 14.10 14.50 14.00 14.50 14.30 14.50 1,181,000
6/21/2018 -0.40 / -2.72% 14.50 14.90 14.30 14.30 14.48 14.30 1,144,300
6/20/2018 +0.60 / +4.26% 14.00 14.80 14.00 14.70 14.52 14.70 2,493,600
6/19/2018 -0.60 / -4.08% 14.50 14.50 13.30 14.10 13.81 14.10 1,986,600
6/18/2018 -0.80 / -5.16% 15.50 15.70 14.70 14.70 15.17 14.70 991,200
6/15/2018 0.00 / 0.00% 14.60 15.70 14.60 15.50 15.45 15.50 974,700
6/14/2018 -0.70 / -4.32% 16.10 16.30 15.50 15.50 15.85 15.50 1,150,000
6/13/2018 +0.30 / +1.89% 15.90 16.20 15.80 16.20 16.00 16.20 1,034,100
6/12/2018 -0.80 / -4.79% 16.50 16.50 15.70 15.90 16.04 15.90 1,315,900
6/11/2018 -0.20 / -1.18% 16.90 17.00 16.50 16.70 16.78 16.70 1,196,400
6/8/2018 +0.10 / +0.60% 16.80 17.10 16.60 16.90 16.89 16.90 1,056,300
6/7/2018 -0.50 / -2.89% 17.20 17.30 16.80 16.80 17.02 16.80 1,230,700
6/6/2018 +0.20 / +1.17% 17.50 17.50 16.70 17.30 17.13 17.30 1,091,100
6/5/2018 +0.20 / +1.18% 16.90 17.40 16.70 17.10 16.99 17.10 2,202,000
SHS News
13/07 VN stocks recover as tensions ease
12/07 Stocks dive on latest trade news
28/06 Local stocks fall at last minute
26/06 VN-Index opens week up, liquidity remains weak
10/05 VN-Index suffers as large-caps fall
Related Companies
Volume Price Change
AGR  251,510 3.40 6.92%
APG  148,820 5.66 0.53%
APS  167,900 3.10 0.00%
ART  2,251,300 13.10 -9.66%
BCG  10,430 5.65 0.18%
Market Update
Last updated at 1:28:29 PM
VN-INDEX 907.49 -2.23/-0.25%
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.