Sunday, September 22, 2019 12:12:30 AM - Markets open
VN-INDEX 990.36 -6.74/-0.68%
HNX-INDEX 104.14 +0.10/+0.10%
UPCOM-INDEX 56.97 +0.27/+0.48%
Saigon - Hanoi Securities Joint Stock Company (SHS : HNX)
Financials : Investment Services
7.50 -0.10/-1.32%
3:10:00 PM
Closing price on 9/20/2019
7.50 -0.10/-1.32%
Open 7.60
High 7.70
Low 7.50
Volume 302,400
Split-adjusted Price 7.50
There is no data on 9/22/2019. Display data on 9/20/2019 instead.

Create Alert at: 7 7 7 ...
SHS Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
9/20/2019 -0.10 / -1.32% 7.60 7.70 7.50 7.50 7.57 7.50 302,400
9/19/2019 +0.30 / +4.11% 7.30 7.60 7.20 7.60 7.42 7.60 758,900
9/18/2019 -0.10 / -1.35% 6.70 7.40 6.70 7.30 7.32 7.30 400,000
9/17/2019 0.00 / 0.00% 7.40 7.40 7.20 7.40 7.31 7.40 400,625
9/16/2019 +0.10 / +1.37% 7.30 7.50 7.20 7.40 7.31 7.40 963,900
9/13/2019 +0.60 / +8.96% 6.70 7.30 6.60 7.30 7.06 7.30 4,301,950
9/12/2019 -0.10 / -1.47% 6.80 6.80 6.60 6.70 6.70 6.70 557,750
9/11/2019 0.00 / 0.00% 6.90 6.90 6.50 6.80 6.69 6.80 1,563,900
9/10/2019 -0.30 / -4.23% 7.10 7.10 6.70 6.80 6.86 6.80 1,723,000
9/9/2019 -0.20 / -2.74% 7.30 7.30 7.10 7.10 7.19 7.10 362,000
9/6/2019 -0.10 / -1.35% 7.40 7.50 7.20 7.30 7.29 7.30 506,100
9/5/2019 0.00 / 0.00% 7.50 7.50 7.20 7.40 7.33 7.40 957,600
9/4/2019 -0.20 / -2.63% 7.60 7.70 7.40 7.40 7.47 7.40 844,000
9/3/2019 -0.10 / -1.30% 7.80 7.90 7.50 7.60 7.71 7.60 1,159,200
8/30/2019 0.00 / 0.00% 7.70 7.90 7.70 7.70 7.82 7.70 753,400
8/29/2019 0.00 / 0.00% 7.80 7.90 7.60 7.70 7.70 7.70 270,875
8/28/2019 -0.20 / -2.53% 7.90 7.90 7.70 7.70 7.84 7.70 1,090,200
8/27/2019 -0.10 / -1.25% 8.00 8.10 7.90 7.90 7.96 7.90 599,200
8/26/2019 -0.10 / -1.23% 8.00 8.10 7.90 8.00 8.00 8.00 771,550
8/23/2019 -0.10 / -1.22% 8.10 8.20 7.90 8.10 8.02 8.10 1,007,000
8/22/2019 -0.20 / -2.38% 8.40 8.40 8.10 8.20 8.22 8.20 922,600
8/21/2019 -0.10 / -1.18% 8.50 8.60 8.40 8.40 8.46 8.40 480,800
8/20/2019 0.00 / 0.00% 8.50 8.60 8.40 8.50 8.48 8.50 306,900
8/19/2019 0.00 / 0.00% 8.60 8.60 8.40 8.50 8.55 8.50 257,100
8/16/2019 +0.20 / +2.41% 8.30 8.70 8.30 8.50 8.56 8.50 593,205
8/15/2019 -0.20 / -2.35% 8.40 8.40 8.20 8.30 8.30 8.30 282,150
8/14/2019 0.00 / 0.00% 8.50 8.60 8.40 8.50 8.49 8.50 6,049,800
8/13/2019 -0.10 / -1.16% 8.60 8.60 8.40 8.50 8.48 8.50 2,812,825
8/12/2019 -0.10 / -1.15% 8.70 8.80 8.60 8.60 8.66 8.60 2,788,933
8/9/2019 +0.20 / +2.35% 8.50 8.70 8.50 8.70 8.59 8.70 583,250
SHS News
06/09 VN-Index drops for three straight days
16/08 SHS: Reviewed financial statement 2019
02/08 SHS: Corporate Governance Report (first 06 months)
29/07 SHS: Signing of auditing contract 2019
22/07 SHS: Financial Statement Quarter 2/2019
Related Companies
Volume Price Change
AGR  559,120 4.49 -2.18%
APG  891,150 9.90 4.76%
APS  4,300 2.50 0.00%
ART  889,800 1.80 5.88%
BCG  1,488,010 8.90 4.46%
BMS  3,000 4.80 -14.29%
Market Update
Last updated at 3:10:00 PM
VN-INDEX 990.36 -6.74/-0.68%
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.