Thursday, December 5, 2024 10:49:07 AM - Markets open
VN-INDEX 1,242.37 +1.96/+0.16%
HNX-INDEX 224.95 +0.33/+0.15%
UPCOM-INDEX 92.45 +0.01/+0.01%
Saigon - Hanoi Securities Joint Stock Company (SHS : HNX)
Financials : Securities Company
12.90 0.00/0.00%
10:45:00 AM
Closing price on 5/14/2024
19.20 +0.20/+1.05%
Open 19.00
High 19.40
Low 18.80
Volume 18,770,100
Split-adjusted Price 19.20

Create Alert at: 11 13 14 ...
SHS Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
5/14/2024 +0.20 / +1.05% 19.00 19.40 18.80 19.20 19.18 19.20 18,770,100
5/13/2024 0.00 / 0.00% 19.20 19.20 18.80 19.00 19.02 19.00 11,063,900
5/10/2024 +0.20 / +1.06% 19.00 19.20 18.60 19.00 18.88 19.00 19,374,800
5/9/2024 -0.20 / -1.05% 19.10 19.30 18.70 18.80 18.94 18.80 15,597,700
5/8/2024 +0.20 / +1.06% 18.80 19.30 18.50 19.00 18.93 19.00 24,624,300
5/7/2024 0.00 / 0.00% 19.00 19.00 18.60 18.80 18.71 18.80 13,394,900
5/6/2024 +0.60 / +3.30% 18.30 19.00 18.20 18.80 18.74 18.80 24,456,000
5/3/2024 0.00 / 0.00% 18.20 18.70 18.10 18.20 18.38 18.20 13,162,500
5/2/2024 -0.10 / -0.55% 18.30 18.50 18.00 18.20 18.23 18.20 10,882,800
4/26/2024 -0.40 / -2.14% 18.20 18.70 18.10 18.30 18.38 18.30 15,186,500
4/25/2024 +0.10 / +0.54% 18.60 18.70 18.20 18.70 18.45 18.70 15,200,800
4/24/2024 +0.70 / +3.91% 17.50 18.80 16.20 18.60 18.47 18.60 23,524,400
4/23/2024 -0.50 / -2.72% 18.40 18.60 17.50 17.90 17.96 17.90 17,845,700
4/22/2024 +1.00 / +5.75% 18.00 18.90 17.60 18.40 18.24 18.40 24,245,900
4/19/2024 -1.20 / -6.45% 16.80 18.60 16.80 17.40 17.84 17.40 44,920,400
4/17/2024 -0.70 / -3.63% 19.10 19.60 18.60 18.60 19.06 18.60 20,095,800
4/16/2024 +0.30 / +1.58% 19.00 19.40 18.60 19.30 19.01 19.30 38,191,800
4/15/2024 -1.80 / -8.65% 20.80 21.40 19.00 19.00 20.26 19.00 50,484,900
4/12/2024 +0.70 / +3.48% 20.10 20.90 19.80 20.80 20.58 20.80 29,047,600
4/11/2024 +0.30 / +1.52% 19.70 20.30 19.40 20.10 19.88 20.10 19,846,200
4/10/2024 -0.40 / -1.98% 20.10 20.30 19.70 19.80 19.99 19.80 17,573,500
4/9/2024 +0.70 / +3.59% 19.50 20.20 19.40 20.20 19.80 20.20 21,117,300
4/8/2024 -0.30 / -1.52% 19.80 20.00 19.50 19.50 19.69 19.50 21,036,400
4/5/2024 -0.60 / -2.94% 20.30 20.40 19.80 19.80 20.02 19.80 27,475,400
4/4/2024 -0.40 / -1.92% 20.30 20.90 20.30 20.40 20.51 20.40 20,885,300
4/3/2024 -0.40 / -1.89% 21.30 21.50 20.40 20.80 21.08 20.80 23,453,600
4/2/2024 +0.90 / +4.43% 20.30 21.40 19.90 21.20 20.51 21.20 32,142,100
4/1/2024 +0.20 / +1.00% 20.10 20.50 19.70 20.30 20.07 20.30 24,612,400
3/29/2024 -0.50 / -2.43% 20.60 20.70 20.10 20.10 20.31 20.10 18,800,000
3/28/2024 +0.10 / +0.49% 20.60 20.70 20.30 20.60 20.51 20.60 18,835,100
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  90,900 6.00 0.00%
ABW  18,500 8.00 0.00%
AGR  290,800 16.55 -0.90%
APG  142,400 8.96 -0.44%
APS  140,900 6.40 -1.54%
ART  0 1.30 0.00%
Market Update
Last updated at 10:45:01 AM
VN-INDEX 1,242.37 +1.96/+0.16%
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.