Friday, April 19, 2019 7:41:10 PM - Markets open
VN-INDEX 966.21 +3.91/+0.41%
HNX-INDEX 105.88 +0.13/+0.12%
UPCOM-INDEX 56.05 +0.05/+0.08%
Saigon - Hanoi Securities Joint Stock Company (SHS : HNX)
Financials : Investment Services
11.50 +0.10/+0.88%
3:06:08 PM
Closing price on 3/6/2019
11.70 -0.10/-0.85%
Open 11.80
High 12.00
Low 11.60
Volume 1,088,800
Split-adjusted Price 11.70

Create Alert at: 10 12 13 ...
SHS Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
3/6/2019 -0.10 / -0.85% 11.80 12.00 11.60 11.70 11.71 11.70 1,088,800
3/5/2019 -0.20 / -1.67% 12.10 12.20 11.80 11.80 11.90 11.80 685,600
3/4/2019 +0.20 / +1.69% 12.00 12.00 11.80 12.00 11.92 12.00 864,800
3/1/2019 +0.40 / +3.51% 11.60 11.90 11.60 11.80 11.75 11.80 550,500
2/28/2019 -0.60 / -5.00% 11.90 11.90 11.40 11.40 11.69 11.40 945,600
2/27/2019 -0.10 / -0.83% 12.10 12.10 11.80 12.00 11.93 12.00 733,000
2/26/2019 0.00 / 0.00% 12.10 12.30 11.80 12.10 12.02 12.10 895,300
2/25/2019 0.00 / 0.00% 10.90 12.40 10.90 12.10 12.12 12.10 1,853,300
2/22/2019 +0.10 / +0.83% 11.90 12.20 11.70 12.10 11.99 12.10 2,963,200
2/21/2019 -0.10 / -0.83% 12.10 12.20 11.90 12.00 12.07 12.00 1,177,200
2/20/2019 +0.30 / +2.54% 11.80 12.20 11.80 12.10 12.05 12.10 2,699,600
2/19/2019 +0.30 / +2.61% 11.50 12.00 11.40 11.80 11.79 11.80 1,593,000
2/18/2019 +0.40 / +3.60% 11.20 11.50 11.10 11.50 11.33 11.50 1,082,300
2/15/2019 0.00 / 0.00% 11.10 11.30 10.90 11.10 11.04 11.10 485,600
2/14/2019 -0.10 / -0.89% 11.20 11.20 10.90 11.10 11.04 11.10 440,500
2/13/2019 0.00 / 0.00% 11.30 11.30 11.20 11.20 11.23 11.20 418,700
2/12/2019 +0.20 / +1.82% 11.00 11.30 11.00 11.20 11.12 11.20 613,300
2/11/2019 +0.60 / +5.77% 10.50 11.00 10.30 11.00 10.68 11.00 496,000
2/1/2019 0.00 / 0.00% 10.30 10.40 10.20 10.40 10.31 10.40 151,800
1/31/2019 +0.10 / +0.97% 10.40 10.40 10.20 10.40 10.30 10.40 211,700
1/30/2019 -0.10 / -0.96% 10.40 10.50 10.30 10.30 10.40 10.30 460,900
1/29/2019 0.00 / 0.00% 10.40 10.40 10.30 10.40 10.36 10.40 272,700
1/28/2019 -0.10 / -0.95% 10.50 10.50 10.40 10.40 10.46 10.40 255,700
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
SHS News
25/03 Market trend hard to predict after difficult week
24/09 Market outlook positive for last week of September
20/09 Stocks up slightly on profit-taking
20/09 Stocks up slightly on profit-taking
16/08 VN-Index pulled down by large-cap stocks
Related Companies
Volume Price Change
AGR  206,280 4.08 1.75%
APG  162,860 7.75 0.65%
APS  2,400 3.10 0.00%
ART  989,100 2.90 3.57%
BCG  1,090,720 6.30 6.42%
BMS  6,400 7.00 12.90%
Market Update
Last updated at 3:09:11 PM
VN-INDEX 966.21 +3.91/+0.41%
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.