Tuesday, June 11, 2024 4:11:39 PM - Markets open
VN-INDEX 1,284.41 -6.26/-0.49%
HNX-INDEX 246.41 +0.83/+0.34%
UPCOM-INDEX 98.95 -0.61/-0.61%
Saigon - Hanoi Securities Joint Stock Company (SHS : HNX)
Financials : Securities Company
19.20 +0.50/+2.67%
3:05:00 PM
Closing price on 2/24/2021
26.70 +0.60/+2.30%
Open 26.70
High 27.50
Low 26.00
Volume 13,337,373
Split-adjusted Price 10.06

Create Alert at: 18 20 21 ...
SHS Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
2/24/2021 +0.60 / +2.30% 26.70 27.50 26.00 26.70 26.81 10.06 13,337,373
2/23/2021 +0.40 / +1.56% 25.80 26.70 25.40 26.10 26.01 9.83 9,045,500
2/22/2021 0.00 / 0.00% 25.70 26.40 25.50 25.70 25.91 9.68 6,551,575
2/19/2021 -0.10 / -0.39% 25.80 26.10 25.10 25.70 25.64 9.68 4,892,209
2/18/2021 -0.30 / -1.15% 26.10 26.40 25.00 25.80 25.72 9.72 6,780,775
2/17/2021 +0.80 / +3.16% 25.50 26.40 25.20 26.10 25.90 9.83 5,566,900
2/9/2021 +1.30 / +5.42% 23.40 25.40 22.00 25.30 24.78 9.53 4,240,700
2/8/2021 -1.30 / -5.14% 25.30 26.50 22.80 24.00 25.15 9.04 9,931,200
2/5/2021 +0.50 / +2.02% 24.80 25.60 24.60 25.30 25.07 9.53 5,006,800
2/4/2021 0.00 / 0.00% 25.00 25.90 24.10 24.80 24.97 9.34 4,389,500
2/3/2021 +2.10 / +9.25% 23.20 24.90 22.90 24.80 23.74 9.34 8,010,100
2/2/2021 +1.60 / +7.58% 21.10 22.70 20.60 22.70 21.92 8.55 4,733,200
2/1/2021 -1.30 / -5.80% 22.50 23.40 20.70 21.10 22.16 7.95 9,061,112
1/29/2021 +2.00 / +9.80% 18.40 22.40 18.40 22.40 21.35 8.44 6,621,500
1/28/2021 -2.20 / -9.73% 21.50 22.20 20.40 20.40 20.98 7.68 10,969,900
1/27/2021 -2.40 / -9.60% 25.10 25.10 22.50 22.60 23.23 8.51 8,381,100
1/26/2021 -2.70 / -9.75% 27.70 27.70 25.00 25.00 25.66 9.42 10,097,100
1/25/2021 -1.70 / -5.78% 29.40 29.60 27.70 27.70 28.41 10.43 8,275,475
1/22/2021 -0.50 / -1.67% 30.50 30.50 29.40 29.40 29.79 11.07 4,517,400
1/21/2021 -0.20 / -0.66% 30.80 31.50 29.70 29.90 30.26 11.26 7,724,900
1/20/2021 +0.20 / +0.67% 30.00 30.10 28.10 30.10 29.35 11.34 5,077,450
1/19/2021 -0.40 / -1.32% 30.00 30.50 27.30 29.90 28.73 11.26 11,338,925
1/18/2021 -0.70 / -2.26% 31.00 32.00 30.00 30.30 30.78 11.41 4,307,419
1/15/2021 +1.60 / +5.44% 29.60 31.70 29.60 31.00 30.92 11.68 4,905,900
1/14/2021 +2.60 / +9.70% 26.90 29.40 26.80 29.40 28.10 11.07 8,472,225
1/13/2021 +0.10 / +0.37% 26.70 27.40 26.60 26.80 26.82 10.09 3,684,005
1/12/2021 +0.50 / +1.91% 26.10 26.90 25.20 26.70 26.11 10.06 8,137,850
1/11/2021 -0.50 / -1.87% 26.80 27.10 26.10 26.20 26.49 9.87 4,107,900
1/8/2021 0.00 / 0.00% 26.70 27.00 26.30 26.70 26.69 10.06 3,892,300
1/7/2021 +0.40 / +1.52% 26.30 27.30 26.00 26.70 26.54 10.06 3,539,963
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  765,600 8.50 0.00%
ABW  155,100 10.50 0.00%
AGR  4,095,900 22.95 2.91%
APG  87,900 13.85 0.00%
APS  1,158,000 8.00 -1.23%
ART  0 1.30 0.00%
BMS  375,500 11.70 -3.31%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,284.41 -6.26/-0.49%
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.