|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
13.00
-0.10/-0.76%
9:34:58 AM
|
|
|
|
Closing price on 10/27/2020
|
|
| Open |
15.90 |
| High |
16.00 |
| Low |
15.70 |
| Volume |
7,940,569 |
| Split-adjusted Price |
7.07 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2020
|
-0.20 / -1.26%
|
15.90
|
16.00
|
15.70
|
15.70
|
15.82
|
7.07
|
7,940,569
|
|
|
10/26/2020
|
-0.20 / -1.24%
|
16.20
|
16.40
|
15.90
|
15.90
|
16.15
|
7.16
|
3,504,200
|
|
|
10/23/2020
|
+0.40 / +2.55%
|
15.80
|
16.30
|
15.70
|
16.10
|
16.06
|
7.25
|
7,235,555
|
|
|
10/22/2020
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.60
|
15.70
|
15.70
|
7.07
|
1,745,800
|
|
|
10/21/2020
|
0.00 / 0.00%
|
15.80
|
16.10
|
15.80
|
15.80
|
15.90
|
7.12
|
2,410,496
|
|
|
10/20/2020
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.82
|
7.12
|
2,993,623
|
|
|
10/19/2020
|
-0.20 / -1.23%
|
16.20
|
16.20
|
15.90
|
16.00
|
16.05
|
7.21
|
3,038,102
|
|
|
10/16/2020
|
-0.10 / -0.61%
|
16.30
|
16.60
|
16.10
|
16.20
|
16.34
|
7.30
|
2,816,213
|
|
|
10/15/2020
|
+0.70 / +4.49%
|
15.60
|
16.50
|
15.60
|
16.30
|
16.17
|
7.34
|
7,884,310
|
|
|
10/14/2020
|
+0.20 / +1.30%
|
15.40
|
15.70
|
15.30
|
15.60
|
15.54
|
7.03
|
3,876,154
|
|
|
10/13/2020
|
-0.10 / -0.65%
|
15.60
|
15.60
|
15.30
|
15.40
|
15.47
|
6.94
|
2,340,227
|
|
|
10/12/2020
|
-0.10 / -0.64%
|
15.60
|
15.90
|
15.40
|
15.50
|
15.62
|
6.98
|
6,098,400
|
|
|
10/9/2020
|
+0.20 / +1.30%
|
15.40
|
15.70
|
15.40
|
15.60
|
15.53
|
7.03
|
3,677,318
|
|
|
10/8/2020
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.20
|
15.40
|
15.37
|
6.94
|
4,772,400
|
|
|
10/7/2020
|
0.00 / 0.00%
|
15.40
|
15.70
|
15.30
|
15.40
|
15.49
|
6.94
|
3,795,416
|
|
|
10/6/2020
|
-0.20 / -1.28%
|
15.70
|
15.70
|
15.40
|
15.40
|
15.53
|
6.94
|
2,903,740
|
|
|
10/5/2020
|
+0.20 / +1.30%
|
15.40
|
15.90
|
15.40
|
15.60
|
15.60
|
7.03
|
2,325,000
|
|
|
10/2/2020
|
0.00 / 0.00%
|
15.40
|
15.70
|
15.10
|
15.40
|
15.41
|
6.94
|
5,554,798
|
|
|
10/1/2020
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.30
|
15.40
|
15.42
|
6.94
|
2,218,306
|
|
|
9/30/2020
|
+0.20 / +1.32%
|
15.20
|
15.40
|
15.10
|
15.40
|
15.23
|
6.94
|
2,037,944
|
|
|
9/29/2020
|
-0.40 / -2.56%
|
15.60
|
15.80
|
15.20
|
15.20
|
15.49
|
6.85
|
5,782,690
|
|
|
9/28/2020
|
+0.20 / +1.30%
|
15.50
|
15.90
|
15.30
|
15.60
|
15.64
|
7.03
|
3,177,218
|
|
|
9/25/2020
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.10
|
15.40
|
15.28
|
6.94
|
4,510,600
|
|
|
9/24/2020
|
-0.10 / -0.65%
|
15.50
|
15.60
|
15.30
|
15.40
|
15.41
|
6.94
|
11,321,505
|
|
|
9/23/2020
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.30
|
15.50
|
15.49
|
6.98
|
3,894,914
|
|
|
9/22/2020
|
+0.40 / +2.67%
|
15.00
|
15.60
|
14.90
|
15.40
|
15.34
|
6.94
|
9,255,688
|
|
|
9/21/2020
|
+0.50 / +3.45%
|
14.60
|
15.40
|
14.60
|
15.00
|
15.19
|
6.76
|
6,366,100
|
|
|
9/18/2020
|
+0.10 / +0.69%
|
14.40
|
14.60
|
14.40
|
14.50
|
14.52
|
6.53
|
2,644,084
|
|
|
9/17/2020
|
+0.10 / +0.70%
|
14.30
|
14.70
|
14.30
|
14.40
|
14.49
|
6.49
|
3,228,396
|
|
|
9/16/2020
|
-0.20 / -1.38%
|
14.50
|
14.60
|
14.30
|
14.30
|
14.42
|
6.44
|
2,043,115
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:34:59 AM
|
|
|
|
|