Friday, November 1, 2024 6:24:14 AM - Markets closed
VN-INDEX 1,264.48 +5.85/+0.46%
HNX-INDEX 226.36 +0.48/+0.21%
UPCOM-INDEX 92.38 -0.08/-0.09%
Saigon - Hanoi Securities Joint Stock Company (SHS : HNX)
Financials : Securities Company
14.20 +0.10/+0.71%
3:05:03 PM
Closing price on 1/25/2018
23.20 -0.30/-1.28%
Open 23.40
High 23.90
Low 22.90
Volume 4,118,380
Split-adjusted Price 5.56

Create Alert at: 13 15 16 ...
SHS Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/25/2018 -0.30 / -1.28% 23.40 23.90 22.90 23.20 23.26 5.56 4,118,380
1/24/2018 -0.10 / -0.42% 23.90 24.10 23.20 23.50 23.57 5.64 2,996,500
1/23/2018 +0.80 / +3.51% 23.00 23.60 23.00 23.60 23.40 5.66 3,548,580
1/22/2018 +1.30 / +6.05% 22.00 23.00 22.00 22.80 22.71 5.47 3,560,258
1/19/2018 +0.60 / +2.87% 20.90 21.80 20.90 21.50 21.41 5.16 1,502,820
1/18/2018 +0.50 / +2.45% 20.10 20.90 20.10 20.90 20.61 5.01 1,233,292
1/17/2018 -1.30 / -5.99% 21.80 22.00 20.40 20.40 21.23 4.89 2,557,882
1/16/2018 -0.60 / -2.69% 22.30 22.30 21.70 21.70 21.94 5.20 1,301,180
1/15/2018 +0.30 / +1.36% 22.10 22.60 21.80 22.30 22.27 5.35 1,416,318
1/12/2018 -0.40 / -1.79% 22.40 23.10 21.90 22.00 22.55 5.28 3,499,967
1/11/2018 0.00 / 0.00% 22.40 22.60 21.80 22.40 22.13 5.37 1,822,280
1/10/2018 0.00 / 0.00% 22.50 22.90 22.10 22.40 22.44 5.37 1,819,519
1/9/2018 +1.00 / +4.67% 21.40 22.40 21.40 22.40 21.93 5.37 1,961,525
1/8/2018 +0.80 / +3.88% 20.60 21.40 20.40 21.40 21.04 5.13 1,417,880
1/5/2018 -0.70 / -3.29% 21.40 21.40 20.60 20.60 20.92 4.94 1,917,029
1/4/2018 -0.10 / -0.47% 21.50 21.70 21.10 21.30 21.34 5.11 2,600,940
1/3/2018 -0.10 / -0.47% 21.50 21.90 21.40 21.40 21.57 5.13 2,871,338
1/2/2018 +0.30 / +1.42% 21.20 21.90 21.20 21.50 21.57 5.16 1,828,839
12/29/2017 +0.20 / +0.95% 21.00 21.80 20.90 21.20 21.39 5.08 2,671,634
12/28/2017 +1.10 / +5.53% 19.90 21.30 19.90 21.00 20.57 5.04 2,364,012
12/27/2017 -0.10 / -0.50% 20.10 20.30 19.90 19.90 20.07 4.77 2,241,090
12/26/2017 +0.40 / +2.04% 19.60 20.00 19.60 20.00 19.84 4.80 1,549,350
12/25/2017 0.00 / 0.00% 19.50 20.00 19.50 19.60 19.76 4.70 956,380
12/22/2017 -0.50 / -2.49% 20.10 20.20 19.60 19.60 19.92 4.70 1,420,600
12/21/2017 -0.30 / -1.47% 20.50 20.60 20.10 20.10 20.39 4.82 1,164,225
12/20/2017 +0.50 / +2.51% 19.80 20.60 19.70 20.40 20.11 4.89 1,438,903
12/19/2017 0.00 / 0.00% 20.00 20.20 19.60 19.90 19.87 4.77 1,421,350
12/18/2017 +0.50 / +2.58% 19.60 20.00 19.60 19.90 19.76 4.77 1,122,571
12/15/2017 0.00 / 0.00% 19.40 19.50 19.10 19.40 19.35 4.65 1,138,464
12/14/2017 +0.90 / +4.86% 18.50 19.40 18.30 19.40 18.89 4.65 1,046,946
SHS News
27/10 After recent dips, securities stocks washed out of billon-dollar market cap club
05/04 SHS: Accepted as a trading member of VNX
31/03 SHS: Notice of public offering of shares
31/03 SHS: Approved the plan for share public offering
25/03 SHS: Announcement of public offering certificate
Related Companies
Volume Price Change
AAS  151,000 6.80 0.00%
ABW  143,200 8.70 -1.14%
AGR  254,000 17.80 0.28%
APG  66,500 9.20 -0.22%
APS  200,000 6.70 -1.47%
ART  0 1.30 0.00%
BMS  28,900 9.20 -1.08%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,264.48 +5.85/+0.46%
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.