Tuesday, July 16, 2019 11:02:43 PM - Markets open
VN-INDEX 982.11 +9.58/+0.99%
HNX-INDEX 105.85 +0.23/+0.22%
UPCOM-INDEX 57.30 +0.75/+1.33%
Saigon - Hanoi Securities Joint Stock Company (SHS : HNX)
Financials : Investment Services
9.80 +0.20/+2.08%
3:09:40 PM
Closing price on 3/7/2019
11.60 -0.10/-0.85%
Open 11.60
High 11.80
Low 11.60
Volume 919,800
Split-adjusted Price 10.11

Create Alert at: 9 9 9 ...
SHS Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
3/7/2019 -0.10 / -0.85% 11.60 11.80 11.60 11.60 11.72 10.11 919,800
3/6/2019 -0.10 / -0.85% 11.80 12.00 11.60 11.70 11.71 10.20 1,088,800
3/5/2019 -0.20 / -1.67% 12.10 12.20 11.80 11.80 11.90 10.29 685,600
3/4/2019 +0.20 / +1.69% 12.00 12.00 11.80 12.00 11.92 10.46 864,800
3/1/2019 +0.40 / +3.51% 11.60 11.90 11.60 11.80 11.75 10.29 550,500
2/28/2019 -0.60 / -5.00% 11.90 11.90 11.40 11.40 11.69 9.94 945,600
2/27/2019 -0.10 / -0.83% 12.10 12.10 11.80 12.00 11.93 10.46 733,000
2/26/2019 0.00 / 0.00% 12.10 12.30 11.80 12.10 12.02 10.55 895,300
2/25/2019 0.00 / 0.00% 10.90 12.40 10.90 12.10 12.12 10.55 1,853,300
2/22/2019 +0.10 / +0.83% 11.90 12.20 11.70 12.10 11.99 10.55 2,963,200
2/21/2019 -0.10 / -0.83% 12.10 12.20 11.90 12.00 12.07 10.46 1,177,200
2/20/2019 +0.30 / +2.54% 11.80 12.20 11.80 12.10 12.05 10.55 2,699,600
2/19/2019 +0.30 / +2.61% 11.50 12.00 11.40 11.80 11.79 10.29 1,593,000
2/18/2019 +0.40 / +3.60% 11.20 11.50 11.10 11.50 11.33 10.03 1,082,300
2/15/2019 0.00 / 0.00% 11.10 11.30 10.90 11.10 11.04 9.68 485,600
2/14/2019 -0.10 / -0.89% 11.20 11.20 10.90 11.10 11.04 9.68 440,500
2/13/2019 0.00 / 0.00% 11.30 11.30 11.20 11.20 11.23 9.76 418,700
2/12/2019 +0.20 / +1.82% 11.00 11.30 11.00 11.20 11.12 9.76 613,300
2/11/2019 +0.60 / +5.77% 10.50 11.00 10.30 11.00 10.68 9.59 496,000
2/1/2019 0.00 / 0.00% 10.30 10.40 10.20 10.40 10.31 9.07 151,800
1/31/2019 +0.10 / +0.97% 10.40 10.40 10.20 10.40 10.30 9.07 211,700
1/30/2019 -0.10 / -0.96% 10.40 10.50 10.30 10.30 10.40 8.98 460,900
1/29/2019 0.00 / 0.00% 10.40 10.40 10.30 10.40 10.36 9.07 272,700
1/28/2019 -0.10 / -0.95% 10.50 10.50 10.40 10.40 10.46 9.07 255,700
1/25/2019 +0.10 / +0.96% 10.60 10.70 10.40 10.50 10.50 9.15 271,800
1/24/2019 -0.10 / -0.95% 10.50 10.70 10.40 10.40 10.55 9.07 160,700
1/23/2019 0.00 / 0.00% 10.50 10.50 10.40 10.50 10.50 9.15 214,400
1/22/2019 -0.20 / -1.87% 10.50 10.60 10.50 10.50 10.54 9.15 187,300
1/21/2019 +0.30 / +2.88% 10.30 10.70 10.30 10.70 10.56 9.33 568,300
1/18/2019 0.00 / 0.00% 10.40 10.50 10.20 10.40 10.39 9.07 273,800
SHS News
13/06 SHS: Board Resolution
12/06 SHS: Board Resolution
11/06 SHS: Notice of record date for dividend payment in cash
22/05 SHS: Ownership report of major investors
20/05 SHS: 22/05/2019, first trading day of additional listed shares
Related Companies
Volume Price Change
AGR  241,710 4.20 -2.33%
APG  197,410 9.15 0.00%
APS  500 2.80 0.00%
ART  268,500 2.50 4.17%
BCG  268,120 5.64 0.00%
BMS  100 7.00 11.11%
Market Update
Last updated at 3:07:37 PM
VN-INDEX 982.11 +9.58/+0.99%
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.