Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
14.30
+0.05/+0.35%
3:09:21 PM
|
|
|
Closing price on 1/3/2019
|
|
Open |
7.20 |
High |
7.30 |
Low |
6.90 |
Volume |
8,595,246 |
Split-adjusted Price |
2.59 |
|
|
SHB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/3/2019
|
-0.20 / -2.78%
|
7.20
|
7.30
|
6.90
|
7.00
|
7.04
|
2.59
|
8,595,246
|
|
1/2/2019
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.21
|
2.67
|
2,153,237
|
|
12/28/2018
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.20
|
7.20
|
7.24
|
2.67
|
4,252,490
|
|
12/27/2018
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.31
|
2.67
|
4,083,700
|
|
12/26/2018
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.21
|
2.67
|
4,377,279
|
|
12/25/2018
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.19
|
2.67
|
4,252,700
|
|
12/24/2018
|
-0.10 / -1.35%
|
7.40
|
7.50
|
7.30
|
7.30
|
7.39
|
2.71
|
4,213,295
|
|
12/21/2018
|
-0.10 / -1.33%
|
7.60
|
7.60
|
7.30
|
7.40
|
7.40
|
2.74
|
3,683,600
|
|
12/20/2018
|
+0.10 / +1.35%
|
7.50
|
7.50
|
7.30
|
7.50
|
7.45
|
2.78
|
11,681,268
|
|
12/19/2018
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.40
|
2.74
|
2,580,375
|
|
12/18/2018
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.40
|
2.74
|
11,403,833
|
|
12/17/2018
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.50
|
2.78
|
5,183,675
|
|
12/14/2018
|
-0.10 / -1.32%
|
7.60
|
7.70
|
7.50
|
7.50
|
7.57
|
2.78
|
10,044,000
|
|
12/13/2018
|
-0.10 / -1.30%
|
7.70
|
7.80
|
7.60
|
7.60
|
7.68
|
2.82
|
4,005,600
|
|
12/12/2018
|
+0.20 / +2.67%
|
6.80
|
7.70
|
6.80
|
7.70
|
7.61
|
2.85
|
4,211,418
|
|
12/11/2018
|
0.00 / 0.00%
|
6.80
|
7.60
|
6.80
|
7.50
|
7.50
|
2.78
|
5,124,500
|
|
12/10/2018
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.55
|
2.78
|
4,431,300
|
|
12/7/2018
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.60
|
7.60
|
7.69
|
2.82
|
5,228,525
|
|
12/6/2018
|
-0.10 / -1.30%
|
7.70
|
7.80
|
7.50
|
7.60
|
7.63
|
2.82
|
4,905,972
|
|
12/5/2018
|
+0.10 / +1.32%
|
7.60
|
7.80
|
7.50
|
7.70
|
7.64
|
2.85
|
5,604,750
|
|
12/4/2018
|
-0.10 / -1.30%
|
7.70
|
7.80
|
7.60
|
7.60
|
7.70
|
2.82
|
4,356,600
|
|
12/3/2018
|
+0.20 / +2.67%
|
7.50
|
7.80
|
7.50
|
7.70
|
7.67
|
2.85
|
7,440,210
|
|
11/30/2018
|
+0.20 / +2.74%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.40
|
2.78
|
4,244,007
|
|
11/29/2018
|
-0.10 / -1.35%
|
7.30
|
7.50
|
7.30
|
7.30
|
7.42
|
2.71
|
2,689,900
|
|
11/28/2018
|
+0.10 / +1.37%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.35
|
2.74
|
4,653,715
|
|
11/27/2018
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.30
|
7.30
|
7.32
|
2.71
|
4,602,300
|
|
11/26/2018
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.35
|
2.71
|
2,421,500
|
|
11/23/2018
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.41
|
2.74
|
3,329,077
|
|
11/22/2018
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.40
|
7.50
|
7.51
|
2.78
|
3,971,600
|
|
11/21/2018
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.43
|
2.78
|
1,815,700
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
4,016,200
|
9.10
|
2.25%
|
|
|
ACB
|
15,112,900
|
22.45
|
0.00%
|
|
|
BAB
|
28,600
|
12.40
|
1.64%
|
|
|
BID
|
5,679,300
|
38.30
|
-0.26%
|
|
|
BVB
|
15,023,300
|
14.50
|
7.41%
|
|
|
CTG
|
7,521,100
|
45.00
|
0.11%
|
|
|
EIB
|
13,663,400
|
24.55
|
-0.61%
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|