Friday, September 25, 2020 1:46:26 PM - Markets open
VN-INDEX 906.44 -2.14/-0.24%
HNX-INDEX 130.88 -0.84/-0.64%
UPCOM-INDEX 60.99 -0.01/-0.02%
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HNX)
Financials : Banks
15.20 -0.20/-1.30%
1:45:02 PM
Closing price on 9/25/2020
15.20 -0.20/-1.30%
Open 15.40
High 15.50
Low 15.10
Volume 3,340,200
Split-adjusted Price 15.20

Create Alert at: 14 16 17 ...
SHB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
9/25/2020 -0.20 / -1.30% 15.40 15.50 15.10 15.20 15.29 15.20 3,340,200
9/24/2020 -0.10 / -0.65% 15.50 15.60 15.30 15.40 15.41 15.40 11,321,505
9/23/2020 +0.10 / +0.65% 15.50 15.60 15.30 15.50 15.49 15.50 3,894,914
9/22/2020 +0.40 / +2.67% 15.00 15.60 14.90 15.40 15.34 15.40 9,255,688
9/21/2020 +0.50 / +3.45% 14.60 15.40 14.60 15.00 15.19 15.00 6,366,100
9/18/2020 +0.10 / +0.69% 14.40 14.60 14.40 14.50 14.52 14.50 2,644,084
9/17/2020 +0.10 / +0.70% 14.30 14.70 14.30 14.40 14.49 14.40 3,228,396
9/16/2020 -0.20 / -1.38% 14.50 14.60 14.30 14.30 14.42 14.30 2,043,115
9/15/2020 0.00 / 0.00% 14.60 14.60 14.40 14.50 14.47 14.50 3,326,121
9/14/2020 -0.10 / -0.68% 14.60 14.80 14.30 14.50 14.45 14.50 3,926,694
9/11/2020 +0.70 / +5.04% 13.90 14.80 13.90 14.60 14.42 14.60 7,114,054
9/10/2020 0.00 / 0.00% 13.90 14.10 13.90 13.90 13.98 13.90 5,439,400
9/9/2020 +0.10 / +0.72% 13.70 13.90 13.50 13.90 13.67 13.90 4,219,800
9/8/2020 0.00 / 0.00% 13.80 13.90 13.60 13.80 13.71 13.80 5,127,000
9/7/2020 -0.20 / -1.43% 14.00 14.20 13.70 13.80 13.89 13.80 4,912,103
9/4/2020 -0.10 / -0.71% 14.10 14.10 13.50 14.00 13.89 14.00 2,909,719
9/3/2020 0.00 / 0.00% 14.10 14.40 13.90 14.10 14.06 14.10 3,322,935
9/1/2020 +0.20 / +1.44% 14.20 14.20 13.80 14.10 13.89 14.10 2,899,100
8/31/2020 -0.10 / -0.71% 14.00 14.30 13.90 13.90 14.08 13.90 6,638,595
8/28/2020 +0.40 / +2.94% 13.60 14.30 13.60 14.00 14.11 14.00 7,177,418
8/27/2020 +0.20 / +1.49% 13.40 13.60 13.30 13.60 13.44 13.60 2,948,385
8/26/2020 -0.20 / -1.47% 13.60 13.70 13.40 13.40 13.53 13.40 2,972,600
8/25/2020 -0.10 / -0.73% 13.70 14.00 13.50 13.60 13.70 13.60 5,861,400
8/24/2020 +0.30 / +2.24% 13.10 14.00 13.10 13.70 13.80 13.70 15,558,179
8/21/2020 0.00 / 0.00% 13.40 13.50 13.30 13.40 13.42 13.40 3,563,911
8/20/2020 -0.20 / -1.47% 13.50 13.90 13.30 13.40 13.50 13.40 8,734,295
8/19/2020 +1.20 / +9.68% 12.40 13.60 12.30 13.60 13.32 13.60 18,784,136
8/18/2020 -0.10 / -0.80% 12.40 12.50 12.20 12.40 12.34 12.40 10,321,600
8/17/2020 0.00 / 0.00% 12.40 12.50 12.20 12.50 12.37 12.50 9,338,400
8/14/2020 -0.20 / -1.57% 12.70 12.70 12.10 12.50 12.40 12.50 4,027,904
SHB News
21/09 SHB: Submitting the listing registration documents
11/09 SHB: Change in address of branch and transaction office
08/09 SHB: Change in personnel
07/09 SHB: Approval of the transaction with connected person
01/09 SHB: Reviewed financial statement 2020 (holding company)
Related Companies
Volume Price Change
ACB  3,583,800 22.10 -0.45%
BAB  0 17.40 0.00%
BID  823,820 40.70 -0.49%
BVB  462,400 10.30 -0.96%
CTG  2,301,470 25.75 -0.96%
EIB  89,250 17.05 -0.58%
EVF  712,900 7.80 1.30%
HDB  793,370 30.85 -0.64%
Market Update
Last updated at 1:45:03 PM
VN-INDEX 906.44 -2.14/-0.24%
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.