|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
15.60
-0.35/-2.19%
12:59:19 PM
|
|
|
|
Closing price on 1/20/2020
|
|
| Open |
7.30 |
| High |
7.40 |
| Low |
7.20 |
| Volume |
5,876,474 |
| Split-adjusted Price |
2.36 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2020
|
-0.10 / -1.37%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.25
|
2.36
|
5,876,474
|
|
|
1/17/2020
|
-0.20 / -2.67%
|
7.50
|
7.70
|
7.30
|
7.30
|
7.42
|
2.39
|
5,602,890
|
|
|
1/16/2020
|
+0.10 / +1.35%
|
7.40
|
7.70
|
7.40
|
7.50
|
7.58
|
2.46
|
5,928,687
|
|
|
1/15/2020
|
+0.20 / +2.78%
|
7.20
|
7.40
|
7.10
|
7.40
|
7.26
|
2.43
|
6,052,000
|
|
|
1/14/2020
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.23
|
2.36
|
4,213,600
|
|
|
1/13/2020
|
+0.10 / +1.41%
|
7.10
|
7.30
|
7.00
|
7.20
|
7.20
|
2.36
|
6,837,310
|
|
|
1/10/2020
|
+0.60 / +9.23%
|
6.60
|
7.10
|
6.60
|
7.10
|
6.93
|
2.33
|
12,072,100
|
|
|
1/9/2020
|
+0.10 / +1.56%
|
6.50
|
6.70
|
6.40
|
6.50
|
6.62
|
2.13
|
4,563,700
|
|
|
1/8/2020
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.30
|
6.40
|
6.45
|
2.10
|
18,955,700
|
|
|
1/7/2020
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.46
|
2.10
|
8,639,900
|
|
|
1/6/2020
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.43
|
2.10
|
2,224,900
|
|
|
1/3/2020
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.63
|
2.13
|
2,755,900
|
|
|
1/2/2020
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.65
|
2.20
|
5,265,447
|
|
|
12/31/2019
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.51
|
2.13
|
5,503,100
|
|
|
12/30/2019
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.30
|
6.40
|
6.46
|
2.10
|
6,453,100
|
|
|
12/27/2019
|
+0.30 / +4.92%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.24
|
2.10
|
4,337,300
|
|
|
12/26/2019
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.14
|
2.00
|
3,531,900
|
|
|
12/25/2019
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.19
|
2.03
|
1,527,100
|
|
|
12/24/2019
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.16
|
2.03
|
1,748,100
|
|
|
12/23/2019
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.21
|
2.03
|
3,848,100
|
|
|
12/20/2019
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.18
|
2.03
|
1,645,039
|
|
|
12/19/2019
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.14
|
2.03
|
2,917,200
|
|
|
12/18/2019
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.24
|
2.03
|
11,699,300
|
|
|
12/17/2019
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.20
|
6.30
|
6.39
|
2.07
|
3,628,800
|
|
|
12/16/2019
|
+0.40 / +6.67%
|
6.10
|
6.60
|
6.10
|
6.40
|
6.42
|
2.10
|
8,211,800
|
|
|
12/13/2019
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.04
|
1.97
|
1,707,500
|
|
|
12/12/2019
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.03
|
1.97
|
1,008,900
|
|
|
12/11/2019
|
+0.10 / +1.67%
|
6.10
|
6.10
|
5.90
|
6.10
|
6.01
|
2.00
|
1,188,700
|
|
|
12/10/2019
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.03
|
1.97
|
1,301,400
|
|
|
12/9/2019
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.09
|
2.00
|
1,628,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,689,400
|
12.60
|
-1.56%
|
|
|
|
ACB
|
5,937,900
|
25.55
|
0.39%
|
|
|
|
BAB
|
100
|
13.00
|
0.00%
|
|
|
|
BID
|
1,408,600
|
37.10
|
0.00%
|
|
|
|
BVB
|
687,000
|
13.20
|
-2.22%
|
|
|
|
CTG
|
1,879,600
|
48.45
|
-0.10%
|
|
|
|
EIB
|
3,550,600
|
21.40
|
-0.47%
|
|
|
|
|
Market Update
Last updated at 1:00:01 PM
|
|
|
|
|