Wednesday, December 25, 2024 8:32:40 PM - Markets closed
VN-INDEX 1,274.04 +13.68/+1.09%
HNX-INDEX 229.81 +1.45/+0.63%
UPCOM-INDEX 94.59 +0.57/+0.60%
Saigon - Hanoi Securities Joint Stock Company (SHS : HNX)
Financials : Securities Company
13.10 +0.20/+1.55%
3:05:02 PM
Closing price on 8/23/2023
16.00 -0.40/-2.44%
Open 16.40
High 16.70
Low 16.00
Volume 17,255,600
Split-adjusted Price 16.00

Create Alert at: 12 14 15 ...
SHS Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
8/23/2023 -0.40 / -2.44% 16.40 16.70 16.00 16.00 16.27 16.00 17,255,600
8/22/2023 +0.80 / +5.13% 15.70 16.40 15.00 16.40 15.71 16.40 33,404,400
8/21/2023 +0.50 / +3.31% 15.10 16.00 14.90 15.60 15.45 15.60 25,519,100
8/18/2023 -1.60 / -9.58% 16.70 16.70 15.10 15.10 15.81 15.10 45,191,500
8/17/2023 0.00 / 0.00% 16.70 17.40 16.60 16.70 17.05 16.70 25,920,100
8/16/2023 +0.10 / +0.60% 16.50 16.70 16.30 16.70 16.55 16.70 14,860,600
8/15/2023 -0.20 / -1.19% 16.80 17.00 16.50 16.60 16.63 16.60 11,839,600
8/14/2023 +0.80 / +5.00% 16.00 17.10 15.90 16.80 16.48 16.80 32,288,300
8/11/2023 +0.60 / +3.90% 15.40 16.00 15.20 16.00 15.52 16.00 16,872,600
8/10/2023 -0.40 / -2.53% 15.80 15.90 15.40 15.40 15.66 15.40 35,224,000
8/9/2023 -0.30 / -1.86% 16.10 16.30 15.80 15.80 15.98 15.80 18,750,200
8/8/2023 0.00 / 0.00% 16.30 16.40 15.90 16.10 16.12 16.10 17,365,000
8/7/2023 +0.60 / +3.87% 15.60 16.30 15.60 16.10 15.94 16.10 25,391,100
8/4/2023 +0.20 / +1.31% 15.30 15.70 15.20 15.50 15.37 15.50 17,329,600
8/3/2023 +0.10 / +0.66% 15.20 15.50 15.10 15.30 15.24 15.30 14,967,200
8/2/2023 +0.20 / +1.33% 15.00 15.40 14.90 15.20 15.14 15.20 12,635,800
8/1/2023 -0.60 / -3.85% 15.70 15.70 15.00 15.00 15.30 15.00 17,088,200
7/31/2023 +0.10 / +0.65% 15.50 15.70 15.20 15.60 15.44 15.60 14,884,900
7/28/2023 +0.30 / +1.97% 15.20 15.50 15.10 15.50 15.33 15.50 21,638,900
7/27/2023 0.00 / 0.00% 15.20 15.40 15.00 15.20 15.15 15.20 28,285,800
7/26/2023 +0.10 / +0.66% 15.10 15.30 14.90 15.20 15.12 15.20 12,525,100
7/25/2023 -0.10 / -0.66% 14.60 15.40 14.60 15.10 15.17 15.10 15,918,700
7/24/2023 +0.50 / +3.40% 14.70 15.20 14.70 15.20 15.00 15.20 23,466,400
7/21/2023 +0.30 / +2.08% 14.50 14.70 14.30 14.70 14.49 14.70 22,429,200
7/20/2023 -0.10 / -0.69% 14.50 14.60 14.20 14.40 14.42 14.40 13,698,000
7/19/2023 0.00 / 0.00% 14.50 14.70 14.40 14.50 14.55 14.50 16,779,700
7/18/2023 -0.20 / -1.36% 14.70 14.80 14.40 14.50 14.59 14.50 13,017,600
7/17/2023 +0.10 / +0.68% 14.60 14.90 14.50 14.70 14.75 14.70 17,426,400
7/14/2023 +0.10 / +0.69% 14.50 14.60 14.10 14.60 14.40 14.60 24,522,500
7/13/2023 +0.20 / +1.40% 14.30 14.50 13.60 14.50 14.34 14.50 14,621,500
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  2,542,200 8.80 1.15%
ABW  113,900 8.70 3.57%
AGR  766,200 17.10 0.88%
APG  819,500 7.17 -6.88%
APS  1,017,300 6.70 0.00%
ART  0 1.30 0.00%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,274.04 +13.68/+1.09%
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.