|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.95
-0.05/-0.45%
3:05:01 PM
|
|
|
|
Closing price on 1/15/2020
|
|
| Open |
7.20 |
| High |
7.40 |
| Low |
7.10 |
| Volume |
6,052,000 |
| Split-adjusted Price |
3.16 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2020
|
+0.20 / +2.78%
|
7.20
|
7.40
|
7.10
|
7.40
|
7.26
|
3.16
|
6,052,000
|
|
|
1/14/2020
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.23
|
3.07
|
4,213,600
|
|
|
1/13/2020
|
+0.10 / +1.41%
|
7.10
|
7.30
|
7.00
|
7.20
|
7.20
|
3.07
|
6,837,310
|
|
|
1/10/2020
|
+0.60 / +9.23%
|
6.60
|
7.10
|
6.60
|
7.10
|
6.93
|
3.03
|
12,072,100
|
|
|
1/9/2020
|
+0.10 / +1.56%
|
6.50
|
6.70
|
6.40
|
6.50
|
6.62
|
2.78
|
4,563,700
|
|
|
1/8/2020
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.30
|
6.40
|
6.45
|
2.73
|
18,955,700
|
|
|
1/7/2020
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.46
|
2.73
|
8,639,900
|
|
|
1/6/2020
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.43
|
2.73
|
2,224,900
|
|
|
1/3/2020
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.63
|
2.78
|
2,755,900
|
|
|
1/2/2020
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.65
|
2.86
|
5,265,447
|
|
|
12/31/2019
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.51
|
2.78
|
5,503,100
|
|
|
12/30/2019
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.30
|
6.40
|
6.46
|
2.73
|
6,453,100
|
|
|
12/27/2019
|
+0.30 / +4.92%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.24
|
2.73
|
4,337,300
|
|
|
12/26/2019
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.14
|
2.60
|
3,531,900
|
|
|
12/25/2019
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.19
|
2.65
|
1,527,100
|
|
|
12/24/2019
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.16
|
2.65
|
1,748,100
|
|
|
12/23/2019
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.21
|
2.65
|
3,848,100
|
|
|
12/20/2019
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.18
|
2.65
|
1,645,039
|
|
|
12/19/2019
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.14
|
2.65
|
2,917,200
|
|
|
12/18/2019
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.24
|
2.65
|
11,699,300
|
|
|
12/17/2019
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.20
|
6.30
|
6.39
|
2.69
|
3,628,800
|
|
|
12/16/2019
|
+0.40 / +6.67%
|
6.10
|
6.60
|
6.10
|
6.40
|
6.42
|
2.73
|
8,211,800
|
|
|
12/13/2019
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.04
|
2.56
|
1,707,500
|
|
|
12/12/2019
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.03
|
2.56
|
1,008,900
|
|
|
12/11/2019
|
+0.10 / +1.67%
|
6.10
|
6.10
|
5.90
|
6.10
|
6.01
|
2.60
|
1,188,700
|
|
|
12/10/2019
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.03
|
2.56
|
1,301,400
|
|
|
12/9/2019
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.09
|
2.60
|
1,628,700
|
|
|
12/6/2019
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
2.60
|
1,706,500
|
|
|
12/5/2019
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.11
|
2.60
|
1,924,200
|
|
|
12/4/2019
|
+0.10 / +1.67%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.05
|
2.60
|
1,607,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,339,100
|
7.80
|
-1.27%
|
|
|
|
ACB
|
5,157,400
|
25.75
|
-0.19%
|
|
|
|
BAB
|
53,600
|
12.30
|
5.13%
|
|
|
|
BID
|
3,320,100
|
40.50
|
0.75%
|
|
|
|
BVB
|
3,983,900
|
14.70
|
0.68%
|
|
|
|
CTG
|
6,539,300
|
40.30
|
0.37%
|
|
|
|
EIB
|
13,528,300
|
19.45
|
0.26%
|
|
|
|
EVF
|
12,822,500
|
10.90
|
-0.46%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|