Saturday, January 18, 2020 6:26:10 PM - Markets open
VN-INDEX 978.96 +4.65/+0.48%
HNX-INDEX 103.88 -0.43/-0.42%
UPCOM-INDEX 55.41 -0.04/-0.07%
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HNX)
Financials : Banks
7.30 -0.20/-2.67%
3:10:00 PM
Closing price on 1/31/2019
7.20 0.00/0.00%
Open 7.10
High 7.30
Low 7.10
Volume 3,307,300
Split-adjusted Price 7.20

Create Alert at: 7 7 7 ...
SHB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/31/2019 0.00 / 0.00% 7.10 7.30 7.10 7.20 7.20 7.20 3,307,300
1/30/2019 +0.10 / +1.41% 7.10 7.20 7.00 7.20 7.11 7.20 3,678,350
1/29/2019 0.00 / 0.00% 7.10 7.10 7.00 7.10 7.05 7.10 1,784,300
1/28/2019 0.00 / 0.00% 7.20 7.20 7.00 7.10 7.14 7.10 5,401,976
1/25/2019 0.00 / 0.00% 7.20 7.20 7.00 7.10 7.10 7.10 2,046,450
1/24/2019 0.00 / 0.00% 7.10 7.20 7.00 7.10 7.10 7.10 3,546,300
1/23/2019 +0.10 / +1.43% 7.00 7.20 7.00 7.10 7.09 7.10 2,256,002
1/22/2019 -0.20 / -2.78% 7.20 7.30 7.00 7.00 7.13 7.00 3,009,902
1/21/2019 +0.20 / +2.86% 7.00 7.30 7.00 7.20 7.16 7.20 7,875,427
1/18/2019 0.00 / 0.00% 7.10 7.10 7.00 7.00 7.00 7.00 2,610,877
1/17/2019 0.00 / 0.00% 7.10 7.10 7.00 7.00 7.05 7.00 2,191,900
1/16/2019 -0.10 / -1.41% 7.10 7.20 7.00 7.00 7.07 7.00 2,056,200
1/15/2019 +0.10 / +1.43% 7.00 7.20 6.90 7.10 7.06 7.10 3,934,300
1/14/2019 0.00 / 0.00% 7.10 7.20 7.00 7.00 7.12 7.00 5,211,500
1/11/2019 0.00 / 0.00% 7.00 7.10 7.00 7.00 7.08 7.00 2,306,200
1/10/2019 -0.20 / -2.78% 7.20 7.20 7.00 7.00 7.09 7.00 3,572,200
1/9/2019 +0.20 / +2.86% 7.10 7.20 7.00 7.20 7.15 7.20 3,394,400
1/8/2019 -0.20 / -2.78% 7.20 7.20 7.00 7.00 7.05 7.00 1,688,607
1/7/2019 +0.20 / +2.86% 7.10 7.20 7.00 7.20 7.18 7.20 4,359,502
1/4/2019 0.00 / 0.00% 7.00 7.10 6.90 7.00 6.96 7.00 3,819,800
1/3/2019 -0.20 / -2.78% 7.20 7.30 6.90 7.00 7.04 7.00 8,595,246
1/2/2019 0.00 / 0.00% 7.30 7.30 7.10 7.20 7.21 7.20 2,153,237
12/28/2018 0.00 / 0.00% 7.20 7.40 7.20 7.20 7.24 7.20 4,252,490
12/27/2018 0.00 / 0.00% 7.30 7.40 7.20 7.20 7.31 7.20 4,083,700
12/26/2018 0.00 / 0.00% 7.20 7.30 7.10 7.20 7.21 7.20 4,377,279
12/25/2018 -0.10 / -1.37% 7.30 7.30 7.10 7.20 7.19 7.20 4,252,700
12/24/2018 -0.10 / -1.35% 7.40 7.50 7.30 7.30 7.39 7.30 4,213,295
12/21/2018 -0.10 / -1.33% 7.60 7.60 7.30 7.40 7.40 7.40 3,683,600
12/20/2018 +0.10 / +1.35% 7.50 7.50 7.30 7.50 7.45 7.50 11,681,268
12/19/2018 0.00 / 0.00% 7.50 7.50 7.30 7.40 7.40 7.40 2,580,375
SHB News
16/01 SHB: Notice of record date for dividend payment by share and share issue to outstanding shareholders
15/01 SHB: Change in address of Ba Trieu transaction office
08/01 SHB: Notice of transaction of connected person (Do Vinh Quang)
30/12 SHB: Change in headquarter address of branch and transaction office
04/12 SHB: Change in personnel
Related Companies
Volume Price Change
ACB  2,704,700 23.80 -0.42%
BAB  3,400 18.20 0.00%
BID  643,490 53.50 -0.93%
CTG  6,412,750 24.95 0.20%
EIB  751,480 17.80 1.42%
HDB  2,061,530 28.55 -0.35%
KLB  0 11.00 0.00%
LPB  636,100 7.70 1.32%
Market Update
Last updated at 3:10:01 PM
VN-INDEX 978.96 +4.65/+0.48%
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.