|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.30
+0.05/+0.49%
3:05:01 PM
|
|
|
|
Closing price on 10/19/2020
|
|
| Open |
16.20 |
| High |
16.20 |
| Low |
15.90 |
| Volume |
3,038,102 |
| Split-adjusted Price |
8.30 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2020
|
-0.20 / -1.23%
|
16.20
|
16.20
|
15.90
|
16.00
|
16.05
|
8.30
|
3,038,102
|
|
|
10/16/2020
|
-0.10 / -0.61%
|
16.30
|
16.60
|
16.10
|
16.20
|
16.34
|
8.41
|
2,816,213
|
|
|
10/15/2020
|
+0.70 / +4.49%
|
15.60
|
16.50
|
15.60
|
16.30
|
16.17
|
8.46
|
7,884,310
|
|
|
10/14/2020
|
+0.20 / +1.30%
|
15.40
|
15.70
|
15.30
|
15.60
|
15.54
|
8.10
|
3,876,154
|
|
|
10/13/2020
|
-0.10 / -0.65%
|
15.60
|
15.60
|
15.30
|
15.40
|
15.47
|
7.99
|
2,340,227
|
|
|
10/12/2020
|
-0.10 / -0.64%
|
15.60
|
15.90
|
15.40
|
15.50
|
15.62
|
8.04
|
6,098,400
|
|
|
10/9/2020
|
+0.20 / +1.30%
|
15.40
|
15.70
|
15.40
|
15.60
|
15.53
|
8.10
|
3,677,318
|
|
|
10/8/2020
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.20
|
15.40
|
15.37
|
7.99
|
4,772,400
|
|
|
10/7/2020
|
0.00 / 0.00%
|
15.40
|
15.70
|
15.30
|
15.40
|
15.49
|
7.99
|
3,795,416
|
|
|
10/6/2020
|
-0.20 / -1.28%
|
15.70
|
15.70
|
15.40
|
15.40
|
15.53
|
7.99
|
2,903,740
|
|
|
10/5/2020
|
+0.20 / +1.30%
|
15.40
|
15.90
|
15.40
|
15.60
|
15.60
|
8.10
|
2,325,000
|
|
|
10/2/2020
|
0.00 / 0.00%
|
15.40
|
15.70
|
15.10
|
15.40
|
15.41
|
7.99
|
5,554,798
|
|
|
10/1/2020
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.30
|
15.40
|
15.42
|
7.99
|
2,218,306
|
|
|
9/30/2020
|
+0.20 / +1.32%
|
15.20
|
15.40
|
15.10
|
15.40
|
15.23
|
7.99
|
2,037,944
|
|
|
9/29/2020
|
-0.40 / -2.56%
|
15.60
|
15.80
|
15.20
|
15.20
|
15.49
|
7.89
|
5,782,690
|
|
|
9/28/2020
|
+0.20 / +1.30%
|
15.50
|
15.90
|
15.30
|
15.60
|
15.64
|
8.10
|
3,177,218
|
|
|
9/25/2020
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.10
|
15.40
|
15.28
|
7.99
|
4,510,600
|
|
|
9/24/2020
|
-0.10 / -0.65%
|
15.50
|
15.60
|
15.30
|
15.40
|
15.41
|
7.99
|
11,321,505
|
|
|
9/23/2020
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.30
|
15.50
|
15.49
|
8.04
|
3,894,914
|
|
|
9/22/2020
|
+0.40 / +2.67%
|
15.00
|
15.60
|
14.90
|
15.40
|
15.34
|
7.99
|
9,255,688
|
|
|
9/21/2020
|
+0.50 / +3.45%
|
14.60
|
15.40
|
14.60
|
15.00
|
15.19
|
7.79
|
6,366,100
|
|
|
9/18/2020
|
+0.10 / +0.69%
|
14.40
|
14.60
|
14.40
|
14.50
|
14.52
|
7.53
|
2,644,084
|
|
|
9/17/2020
|
+0.10 / +0.70%
|
14.30
|
14.70
|
14.30
|
14.40
|
14.49
|
7.47
|
3,228,396
|
|
|
9/16/2020
|
-0.20 / -1.38%
|
14.50
|
14.60
|
14.30
|
14.30
|
14.42
|
7.42
|
2,043,115
|
|
|
9/15/2020
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.40
|
14.50
|
14.47
|
7.53
|
3,326,121
|
|
|
9/14/2020
|
-0.10 / -0.68%
|
14.60
|
14.80
|
14.30
|
14.50
|
14.45
|
7.53
|
3,926,694
|
|
|
9/11/2020
|
+0.70 / +5.04%
|
13.90
|
14.80
|
13.90
|
14.60
|
14.42
|
7.58
|
7,114,054
|
|
|
9/10/2020
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.90
|
13.90
|
13.98
|
7.21
|
5,439,400
|
|
|
9/9/2020
|
+0.10 / +0.72%
|
13.70
|
13.90
|
13.50
|
13.90
|
13.67
|
7.21
|
4,219,800
|
|
|
9/8/2020
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.60
|
13.80
|
13.71
|
7.16
|
5,127,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
751,200
|
7.30
|
-1.35%
|
|
|
|
ACB
|
4,108,700
|
24.90
|
-0.20%
|
|
|
|
BAB
|
1,600
|
11.70
|
0.00%
|
|
|
|
BID
|
1,110,400
|
45.55
|
-0.33%
|
|
|
|
BVB
|
266,600
|
11.10
|
0.00%
|
|
|
|
CTG
|
3,824,500
|
35.10
|
0.29%
|
|
|
|
EIB
|
2,358,200
|
18.25
|
1.39%
|
|
|
|
EVF
|
2,408,600
|
10.40
|
1.96%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|