|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.35
+0.05/+0.49%
3:05:01 PM
|
|
|
|
Closing price on 10/2/2019
|
|
| Open |
6.60 |
| High |
6.70 |
| Low |
6.50 |
| Volume |
2,457,125 |
| Split-adjusted Price |
2.78 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2019
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.58
|
2.78
|
2,457,125
|
|
|
10/1/2019
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
2.82
|
1,957,511
|
|
|
9/30/2019
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.69
|
2.82
|
2,658,500
|
|
|
9/27/2019
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.61
|
2.82
|
1,991,625
|
|
|
9/26/2019
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.58
|
2.86
|
6,872,892
|
|
|
9/25/2019
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
2.78
|
9,245,600
|
|
|
9/24/2019
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.54
|
2.78
|
3,022,200
|
|
|
9/23/2019
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.60
|
2.82
|
6,912,917
|
|
|
9/20/2019
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.60
|
2.78
|
2,834,400
|
|
|
9/19/2019
|
+0.30 / +4.76%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.44
|
2.82
|
5,689,500
|
|
|
9/18/2019
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
2.69
|
4,235,200
|
|
|
9/17/2019
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
2.69
|
6,331,100
|
|
|
9/16/2019
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.31
|
2.73
|
15,901,302
|
|
|
9/13/2019
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.27
|
2.69
|
3,718,900
|
|
|
9/12/2019
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.20
|
2.65
|
2,340,200
|
|
|
9/11/2019
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.13
|
2.65
|
2,086,100
|
|
|
9/10/2019
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.19
|
2.65
|
5,532,790
|
|
|
9/9/2019
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.18
|
2.65
|
4,150,200
|
|
|
9/6/2019
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.20
|
2.65
|
1,457,100
|
|
|
9/5/2019
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.26
|
2.65
|
1,230,000
|
|
|
9/4/2019
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.20
|
2.69
|
2,036,000
|
|
|
9/3/2019
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.29
|
2.65
|
3,815,300
|
|
|
8/30/2019
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
2.69
|
2,124,500
|
|
|
8/29/2019
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
2.69
|
1,195,911
|
|
|
8/28/2019
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
2.69
|
3,763,200
|
|
|
8/27/2019
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
2.69
|
3,618,800
|
|
|
8/26/2019
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.21
|
2.69
|
3,304,950
|
|
|
8/23/2019
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.23
|
2.69
|
5,566,500
|
|
|
8/22/2019
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.10
|
2.60
|
2,564,415
|
|
|
8/21/2019
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.14
|
2.60
|
6,411,282
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
442,000
|
7.40
|
1.37%
|
|
|
|
ACB
|
3,558,600
|
25.00
|
0.40%
|
|
|
|
BAB
|
1,400
|
11.80
|
0.85%
|
|
|
|
BID
|
1,839,300
|
46.25
|
1.54%
|
|
|
|
BVB
|
491,900
|
11.10
|
0.00%
|
|
|
|
CTG
|
4,538,800
|
35.30
|
0.57%
|
|
|
|
EIB
|
3,037,000
|
18.30
|
0.27%
|
|
|
|
EVF
|
5,417,800
|
10.70
|
2.88%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|