Monday, May 27, 2019 7:54:05 PM - Markets open
VN-INDEX 975.14 +5.11/+0.53%
HNX-INDEX 105.04 -0.35/-0.33%
UPCOM-INDEX 55.25 -0.02/-0.04%
Saigon - Hanoi Securities Joint Stock Company (SHS : HNX)
Financials : Investment Services
11.60 +0.10/+0.87%
3:03:12 PM
Closing price on 1/25/2019
10.50 +0.10/+0.96%
Open 10.60
High 10.70
Low 10.40
Volume 271,800
Split-adjusted Price 10.50

Create Alert at: 10 12 13 ...
SHS Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/25/2019 +0.10 / +0.96% 10.60 10.70 10.40 10.50 10.50 10.50 271,800
1/24/2019 -0.10 / -0.95% 10.50 10.70 10.40 10.40 10.55 10.40 160,700
1/23/2019 0.00 / 0.00% 10.50 10.50 10.40 10.50 10.50 10.50 214,400
1/22/2019 -0.20 / -1.87% 10.50 10.60 10.50 10.50 10.54 10.50 187,300
1/21/2019 +0.30 / +2.88% 10.30 10.70 10.30 10.70 10.56 10.70 568,300
1/18/2019 0.00 / 0.00% 10.40 10.50 10.20 10.40 10.39 10.40 273,800
1/17/2019 0.00 / 0.00% 10.30 10.50 10.30 10.40 10.40 10.40 249,600
1/16/2019 +0.10 / +0.97% 10.40 10.50 10.30 10.40 10.36 10.40 201,800
1/15/2019 -0.30 / -2.83% 11.00 11.00 10.30 10.30 10.56 10.30 322,500
1/14/2019 +0.90 / +9.28% 10.10 10.60 10.00 10.60 10.54 10.60 2,013,400
1/11/2019 -0.20 / -1.63% 12.30 12.40 12.10 12.10 12.27 9.70 584,200
1/10/2019 -0.10 / -0.81% 12.50 12.50 12.30 12.30 12.37 9.86 661,900
1/9/2019 0.00 / 0.00% 12.40 12.70 12.40 12.40 12.54 9.94 888,900
1/8/2019 0.00 / 0.00% 12.40 12.50 12.30 12.40 12.38 9.94 427,800
1/7/2019 +0.10 / +0.81% 12.40 12.50 12.30 12.40 12.45 9.94 303,700
1/4/2019 0.00 / 0.00% 12.20 12.30 11.90 12.30 12.13 9.86 376,200
1/3/2019 -0.30 / -2.38% 12.60 12.60 12.20 12.30 12.32 9.86 538,100
1/2/2019 -0.20 / -1.56% 12.90 12.90 12.60 12.60 12.81 10.10 695,300
12/28/2018 -0.10 / -0.78% 12.90 13.00 12.80 12.80 12.89 10.26 622,600
12/27/2018 +0.30 / +2.38% 12.80 13.10 12.80 12.90 12.92 10.34 5,825,600
12/26/2018 +0.10 / +0.80% 12.80 12.80 12.30 12.60 12.54 10.10 1,475,600
12/25/2018 -0.70 / -5.30% 13.00 13.00 12.20 12.50 12.64 10.02 970,400
12/24/2018 -0.40 / -2.94% 13.60 13.60 13.20 13.20 13.38 10.58 4,781,900
12/21/2018 +0.10 / +0.74% 13.40 13.60 13.20 13.60 13.40 10.90 1,603,700
12/20/2018 +0.10 / +0.75% 13.30 13.50 13.20 13.50 13.33 10.82 730,500
12/19/2018 -0.30 / -2.19% 13.80 13.80 13.30 13.40 13.49 10.74 4,646,200
12/18/2018 -0.10 / -0.72% 13.60 13.70 13.40 13.70 13.53 10.98 1,133,900
12/17/2018 -0.60 / -4.17% 14.30 14.30 13.80 13.80 14.09 11.06 1,188,200
12/14/2018 -0.20 / -1.37% 14.60 14.60 14.40 14.40 14.49 11.54 4,935,500
12/13/2018 +0.10 / +0.69% 14.40 14.60 14.40 14.60 14.51 11.70 1,122,600
SHS News
22/05 SHS: Ownership report of major investors
20/05 SHS: 22/05/2019, first trading day of additional listed shares
15/05 SHS: Official admission of additional listing
06/05 SHS: Board Resolution
03/05 SHS: Change in Business Registration Certificate
Related Companies
Volume Price Change
AGR  43,370 3.65 -0.82%
APG  536,200 7.90 -1.25%
APS  4,600 2.90 0.00%
ART  231,300 2.70 0.00%
BCG  472,290 6.02 1.01%
BMS  0 5.20 0.00%
Market Update
Last updated at 3:09:44 PM
VN-INDEX 975.14 +5.11/+0.53%
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.