|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HNX)
Financials : Banks
|
16.70
-0.30/-1.76%
9:34:56 AM
|
|
|
|
Closing price on 12/1/2020
|
|
| Open |
16.80 |
| High |
16.90 |
| Low |
16.60 |
| Volume |
1,190,600 |
| Split-adjusted Price |
16.70 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2020
|
-0.30 / -1.76%
|
16.80
|
16.90
|
16.60
|
16.70
|
16.68
|
16.70
|
1,190,600
|
|
|
11/30/2020
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.80
|
17.00
|
16.92
|
17.00
|
3,498,309
|
|
|
11/27/2020
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.90
|
17.00
|
16.99
|
17.00
|
5,884,755
|
|
|
11/26/2020
|
0.00 / 0.00%
|
17.10
|
17.30
|
16.90
|
17.10
|
16.99
|
17.10
|
8,813,472
|
|
|
11/25/2020
|
+0.20 / +1.18%
|
16.90
|
17.30
|
16.60
|
17.10
|
17.04
|
17.10
|
9,013,925
|
|
|
11/24/2020
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.50
|
16.90
|
16.78
|
16.90
|
5,248,636
|
|
|
11/23/2020
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.90
|
17.00
|
16.99
|
17.00
|
2,737,900
|
|
|
11/20/2020
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.00
|
17.10
|
17.08
|
17.10
|
2,411,100
|
|
|
11/19/2020
|
-0.20 / -1.16%
|
17.30
|
17.30
|
16.90
|
17.10
|
17.06
|
17.10
|
3,474,500
|
|
|
11/18/2020
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.00
|
17.30
|
17.13
|
17.30
|
3,214,800
|
|
|
11/17/2020
|
+0.30 / +1.76%
|
17.00
|
17.30
|
16.90
|
17.30
|
17.07
|
17.30
|
3,650,700
|
|
|
11/16/2020
|
-0.30 / -1.73%
|
17.30
|
17.40
|
16.90
|
17.00
|
17.06
|
17.00
|
2,900,300
|
|
|
11/13/2020
|
-0.20 / -1.14%
|
17.50
|
17.50
|
17.10
|
17.30
|
17.28
|
17.30
|
3,702,300
|
|
|
11/12/2020
|
+0.50 / +2.94%
|
17.00
|
17.50
|
16.80
|
17.50
|
17.15
|
17.50
|
3,558,900
|
|
|
11/11/2020
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.70
|
17.00
|
16.92
|
17.00
|
2,424,400
|
|
|
11/10/2020
|
0.00 / 0.00%
|
17.00
|
17.50
|
16.90
|
17.00
|
17.11
|
17.00
|
3,548,250
|
|
|
11/9/2020
|
+0.90 / +5.59%
|
16.10
|
17.00
|
16.00
|
17.00
|
16.65
|
17.00
|
7,664,200
|
|
|
11/6/2020
|
+0.30 / +1.90%
|
15.80
|
16.10
|
15.70
|
16.10
|
15.98
|
16.10
|
3,303,200
|
|
|
11/5/2020
|
-0.20 / -1.25%
|
15.90
|
16.00
|
15.70
|
15.80
|
15.82
|
15.80
|
2,194,100
|
|
|
11/4/2020
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.70
|
16.00
|
15.87
|
16.00
|
2,194,400
|
|
|
11/3/2020
|
+0.20 / +1.28%
|
15.70
|
15.80
|
15.60
|
15.80
|
15.73
|
15.80
|
2,057,800
|
|
|
11/2/2020
|
+0.20 / +1.30%
|
15.50
|
15.60
|
15.30
|
15.60
|
15.40
|
15.60
|
1,635,800
|
|
|
10/30/2020
|
+0.30 / +1.99%
|
15.20
|
15.50
|
15.00
|
15.40
|
15.25
|
15.40
|
1,457,900
|
|
|
10/29/2020
|
+0.10 / +0.67%
|
15.00
|
15.40
|
14.80
|
15.10
|
15.12
|
15.10
|
2,796,000
|
|
|
10/28/2020
|
-0.70 / -4.46%
|
15.60
|
15.70
|
15.00
|
15.00
|
15.40
|
15.00
|
4,074,804
|
|
|
10/27/2020
|
-0.20 / -1.26%
|
15.90
|
16.00
|
15.70
|
15.70
|
15.82
|
15.70
|
7,940,569
|
|
|
10/26/2020
|
-0.20 / -1.24%
|
16.20
|
16.40
|
15.90
|
15.90
|
16.15
|
15.90
|
3,504,200
|
|
|
10/23/2020
|
+0.40 / +2.55%
|
15.80
|
16.30
|
15.70
|
16.10
|
16.06
|
16.10
|
7,235,555
|
|
|
10/22/2020
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.60
|
15.70
|
15.70
|
15.70
|
1,745,800
|
|
|
10/21/2020
|
0.00 / 0.00%
|
15.80
|
16.10
|
15.80
|
15.80
|
15.90
|
15.80
|
2,410,496
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ACB 
|
2,537,800
|
27.00
|
-0.74%
|
|
|
|
BAB
|
100
|
19.50
|
8.94%
|
|
|
|
BID
|
669,830
|
41.10
|
-1.44%
|
|
|
|
BVB
|
274,100
|
12.20
|
-1.61%
|
|
|
|
CTG
|
2,219,660
|
33.25
|
-0.75%
|
|
|
|
EIB
|
24,710
|
17.10
|
-0.58%
|
|
|
|
EVF
|
24,100
|
8.20
|
0.00%
|
|
|
|
HDB
|
1,403,860
|
21.75
|
-1.14%
|
|
|
|
|
Market Update
Last updated at 9:35:01 AM
|
|
|
|
|