|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.00
+0.02/+0.20%
3:10:02 PM
|
|
|
|
Closing price on 10/22/2020
|
|
| Open |
15.90 |
| High |
15.90 |
| Low |
15.60 |
| Volume |
1,745,800 |
| Split-adjusted Price |
7.34 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2020
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.60
|
15.70
|
15.70
|
7.34
|
1,745,800
|
|
|
10/21/2020
|
0.00 / 0.00%
|
15.80
|
16.10
|
15.80
|
15.80
|
15.90
|
7.39
|
2,410,496
|
|
|
10/20/2020
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.82
|
7.39
|
2,993,623
|
|
|
10/19/2020
|
-0.20 / -1.23%
|
16.20
|
16.20
|
15.90
|
16.00
|
16.05
|
7.48
|
3,038,102
|
|
|
10/16/2020
|
-0.10 / -0.61%
|
16.30
|
16.60
|
16.10
|
16.20
|
16.34
|
7.57
|
2,816,213
|
|
|
10/15/2020
|
+0.70 / +4.49%
|
15.60
|
16.50
|
15.60
|
16.30
|
16.17
|
7.62
|
7,884,310
|
|
|
10/14/2020
|
+0.20 / +1.30%
|
15.40
|
15.70
|
15.30
|
15.60
|
15.54
|
7.29
|
3,876,154
|
|
|
10/13/2020
|
-0.10 / -0.65%
|
15.60
|
15.60
|
15.30
|
15.40
|
15.47
|
7.20
|
2,340,227
|
|
|
10/12/2020
|
-0.10 / -0.64%
|
15.60
|
15.90
|
15.40
|
15.50
|
15.62
|
7.25
|
6,098,400
|
|
|
10/9/2020
|
+0.20 / +1.30%
|
15.40
|
15.70
|
15.40
|
15.60
|
15.53
|
7.29
|
3,677,318
|
|
|
10/8/2020
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.20
|
15.40
|
15.37
|
7.20
|
4,772,400
|
|
|
10/7/2020
|
0.00 / 0.00%
|
15.40
|
15.70
|
15.30
|
15.40
|
15.49
|
7.20
|
3,795,416
|
|
|
10/6/2020
|
-0.20 / -1.28%
|
15.70
|
15.70
|
15.40
|
15.40
|
15.53
|
7.20
|
2,903,740
|
|
|
10/5/2020
|
+0.20 / +1.30%
|
15.40
|
15.90
|
15.40
|
15.60
|
15.60
|
7.29
|
2,325,000
|
|
|
10/2/2020
|
0.00 / 0.00%
|
15.40
|
15.70
|
15.10
|
15.40
|
15.41
|
7.20
|
5,554,798
|
|
|
10/1/2020
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.30
|
15.40
|
15.42
|
7.20
|
2,218,306
|
|
|
9/30/2020
|
+0.20 / +1.32%
|
15.20
|
15.40
|
15.10
|
15.40
|
15.23
|
7.20
|
2,037,944
|
|
|
9/29/2020
|
-0.40 / -2.56%
|
15.60
|
15.80
|
15.20
|
15.20
|
15.49
|
7.11
|
5,782,690
|
|
|
9/28/2020
|
+0.20 / +1.30%
|
15.50
|
15.90
|
15.30
|
15.60
|
15.64
|
7.29
|
3,177,218
|
|
|
9/25/2020
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.10
|
15.40
|
15.28
|
7.20
|
4,510,600
|
|
|
9/24/2020
|
-0.10 / -0.65%
|
15.50
|
15.60
|
15.30
|
15.40
|
15.41
|
7.20
|
11,321,505
|
|
|
9/23/2020
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.30
|
15.50
|
15.49
|
7.25
|
3,894,914
|
|
|
9/22/2020
|
+0.40 / +2.67%
|
15.00
|
15.60
|
14.90
|
15.40
|
15.34
|
7.20
|
9,255,688
|
|
|
9/21/2020
|
+0.50 / +3.45%
|
14.60
|
15.40
|
14.60
|
15.00
|
15.19
|
7.01
|
6,366,100
|
|
|
9/18/2020
|
+0.10 / +0.69%
|
14.40
|
14.60
|
14.40
|
14.50
|
14.52
|
6.78
|
2,644,084
|
|
|
9/17/2020
|
+0.10 / +0.70%
|
14.30
|
14.70
|
14.30
|
14.40
|
14.49
|
6.73
|
3,228,396
|
|
|
9/16/2020
|
-0.20 / -1.38%
|
14.50
|
14.60
|
14.30
|
14.30
|
14.42
|
6.69
|
2,043,115
|
|
|
9/15/2020
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.40
|
14.50
|
14.47
|
6.78
|
3,326,121
|
|
|
9/14/2020
|
-0.10 / -0.68%
|
14.60
|
14.80
|
14.30
|
14.50
|
14.45
|
6.78
|
3,926,694
|
|
|
9/11/2020
|
+0.70 / +5.04%
|
13.90
|
14.80
|
13.90
|
14.60
|
14.42
|
6.83
|
7,114,054
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,557,300
|
8.00
|
0.00%
|
|
|
|
ACB
|
8,885,500
|
26.10
|
-0.76%
|
|
|
|
BAB
|
8,500
|
12.00
|
0.00%
|
|
|
|
BID
|
3,981,300
|
40.20
|
-1.71%
|
|
|
|
BVB
|
5,678,500
|
13.80
|
-2.82%
|
|
|
|
CTG
|
7,914,900
|
42.30
|
-0.82%
|
|
|
|
EIB
|
15,367,400
|
20.35
|
-2.86%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|