Thursday, April 02, 2020 1:42:06 PM - Markets open
VN-INDEX 680.23 +17.70/+2.67%
HNX-INDEX 95.61 +2.98/+3.21%
UPCOM-INDEX 48.63 +0.89/+1.86%
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HNX)
Financials : Banks
12.90 +0.70/+5.74%
3:30:09 PM
Closing price on 1/21/2019
7.20 +0.20/+2.86%
Open 7.00
High 7.30
Low 7.00
Volume 7,875,427
Split-adjusted Price 5.92

Create Alert at: 11 13 14 ...
SHB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/21/2019 +0.20 / +2.86% 7.00 7.30 7.00 7.20 7.16 5.92 7,875,427
1/18/2019 0.00 / 0.00% 7.10 7.10 7.00 7.00 7.00 5.76 2,610,877
1/17/2019 0.00 / 0.00% 7.10 7.10 7.00 7.00 7.05 5.76 2,191,900
1/16/2019 -0.10 / -1.41% 7.10 7.20 7.00 7.00 7.07 5.76 2,056,200
1/15/2019 +0.10 / +1.43% 7.00 7.20 6.90 7.10 7.06 5.84 3,934,300
1/14/2019 0.00 / 0.00% 7.10 7.20 7.00 7.00 7.12 5.76 5,211,500
1/11/2019 0.00 / 0.00% 7.00 7.10 7.00 7.00 7.08 5.76 2,306,200
1/10/2019 -0.20 / -2.78% 7.20 7.20 7.00 7.00 7.09 5.76 3,572,200
1/9/2019 +0.20 / +2.86% 7.10 7.20 7.00 7.20 7.15 5.92 3,394,400
1/8/2019 -0.20 / -2.78% 7.20 7.20 7.00 7.00 7.05 5.76 1,688,607
1/7/2019 +0.20 / +2.86% 7.10 7.20 7.00 7.20 7.18 5.92 4,359,502
1/4/2019 0.00 / 0.00% 7.00 7.10 6.90 7.00 6.96 5.76 3,819,800
1/3/2019 -0.20 / -2.78% 7.20 7.30 6.90 7.00 7.04 5.76 8,595,246
1/2/2019 0.00 / 0.00% 7.30 7.30 7.10 7.20 7.21 5.92 2,153,237
12/28/2018 0.00 / 0.00% 7.20 7.40 7.20 7.20 7.24 5.92 4,252,490
12/27/2018 0.00 / 0.00% 7.30 7.40 7.20 7.20 7.31 5.92 4,083,700
12/26/2018 0.00 / 0.00% 7.20 7.30 7.10 7.20 7.21 5.92 4,377,279
12/25/2018 -0.10 / -1.37% 7.30 7.30 7.10 7.20 7.19 5.92 4,252,700
12/24/2018 -0.10 / -1.35% 7.40 7.50 7.30 7.30 7.39 6.01 4,213,295
12/21/2018 -0.10 / -1.33% 7.60 7.60 7.30 7.40 7.40 6.09 3,683,600
12/20/2018 +0.10 / +1.35% 7.50 7.50 7.30 7.50 7.45 6.17 11,681,268
12/19/2018 0.00 / 0.00% 7.50 7.50 7.30 7.40 7.40 6.09 2,580,375
12/18/2018 -0.10 / -1.33% 7.50 7.50 7.30 7.40 7.40 6.09 11,403,833
12/17/2018 0.00 / 0.00% 7.50 7.60 7.40 7.50 7.50 6.17 5,183,675
12/14/2018 -0.10 / -1.32% 7.60 7.70 7.50 7.50 7.57 6.17 10,044,000
12/13/2018 -0.10 / -1.30% 7.70 7.80 7.60 7.60 7.68 6.25 4,005,600
12/12/2018 +0.20 / +2.67% 6.80 7.70 6.80 7.70 7.61 6.34 4,211,418
12/11/2018 0.00 / 0.00% 6.80 7.60 6.80 7.50 7.50 6.17 5,124,500
12/10/2018 -0.10 / -1.32% 7.60 7.60 7.50 7.50 7.55 6.17 4,431,300
12/7/2018 0.00 / 0.00% 7.60 7.80 7.60 7.60 7.69 6.25 5,228,525
SHB News
26/03 SHB: Official admission of additional listing of SHB
06/03 SHB: Explanation for the difference in financial statement of 2019 year on year
03/03 SHB: Notice of record date for Annual General Meeting of Shareholders 2020
28/02 SHB: Change in address of transaction office
26/02 SHB: Notice of making the list of shareholders and organizing the Annual General Meeting of Shareholders in 2020
Related Companies
Volume Price Change
ACB  2,760,200 18.60 4.49%
BAB  3,100 17.50 0.57%
BID  1,190,960 32.10 4.05%
CTG  5,514,550 18.30 6.40%
EIB  532,880 15.20 3.75%
EVF  28,900 6.50 8.33%
HDB  752,190 18.95 6.46%
KLB  3,100 10.80 4.85%
Market Update
Last updated at 3:30:09 PM
VN-INDEX 680.23 +17.70/+2.67%
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.