|
Saigon Hanoi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
13.45
-0.20/-1.47%
11:15:00 AM
|
|
|
|
Closing price on 11/13/2020
|
|
| Open |
17.50 |
| High |
17.50 |
| Low |
17.10 |
| Volume |
3,702,300 |
| Split-adjusted Price |
6.80 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/13/2020
|
-0.20 / -1.14%
|
17.50
|
17.50
|
17.10
|
17.30
|
17.28
|
6.80
|
3,702,300
|
|
|
11/12/2020
|
+0.50 / +2.94%
|
17.00
|
17.50
|
16.80
|
17.50
|
17.15
|
6.88
|
3,558,900
|
|
|
11/11/2020
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.70
|
17.00
|
16.92
|
6.68
|
2,424,400
|
|
|
11/10/2020
|
0.00 / 0.00%
|
17.00
|
17.50
|
16.90
|
17.00
|
17.11
|
6.68
|
3,548,250
|
|
|
11/9/2020
|
+0.90 / +5.59%
|
16.10
|
17.00
|
16.00
|
17.00
|
16.65
|
6.68
|
7,664,200
|
|
|
11/6/2020
|
+0.30 / +1.90%
|
15.80
|
16.10
|
15.70
|
16.10
|
15.98
|
6.33
|
3,303,200
|
|
|
11/5/2020
|
-0.20 / -1.25%
|
15.90
|
16.00
|
15.70
|
15.80
|
15.82
|
6.21
|
2,194,100
|
|
|
11/4/2020
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.70
|
16.00
|
15.87
|
6.29
|
2,194,400
|
|
|
11/3/2020
|
+0.20 / +1.28%
|
15.70
|
15.80
|
15.60
|
15.80
|
15.73
|
6.21
|
2,057,800
|
|
|
11/2/2020
|
+0.20 / +1.30%
|
15.50
|
15.60
|
15.30
|
15.60
|
15.40
|
6.13
|
1,635,800
|
|
|
10/30/2020
|
+0.30 / +1.99%
|
15.20
|
15.50
|
15.00
|
15.40
|
15.25
|
6.05
|
1,457,900
|
|
|
10/29/2020
|
+0.10 / +0.67%
|
15.00
|
15.40
|
14.80
|
15.10
|
15.12
|
5.93
|
2,796,000
|
|
|
10/28/2020
|
-0.70 / -4.46%
|
15.60
|
15.70
|
15.00
|
15.00
|
15.40
|
5.89
|
4,074,804
|
|
|
10/27/2020
|
-0.20 / -1.26%
|
15.90
|
16.00
|
15.70
|
15.70
|
15.82
|
6.17
|
7,940,569
|
|
|
10/26/2020
|
-0.20 / -1.24%
|
16.20
|
16.40
|
15.90
|
15.90
|
16.15
|
6.25
|
3,504,200
|
|
|
10/23/2020
|
+0.40 / +2.55%
|
15.80
|
16.30
|
15.70
|
16.10
|
16.06
|
6.33
|
7,235,555
|
|
|
10/22/2020
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.60
|
15.70
|
15.70
|
6.17
|
1,745,800
|
|
|
10/21/2020
|
0.00 / 0.00%
|
15.80
|
16.10
|
15.80
|
15.80
|
15.90
|
6.21
|
2,410,496
|
|
|
10/20/2020
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.82
|
6.21
|
2,993,623
|
|
|
10/19/2020
|
-0.20 / -1.23%
|
16.20
|
16.20
|
15.90
|
16.00
|
16.05
|
6.29
|
3,038,102
|
|
|
10/16/2020
|
-0.10 / -0.61%
|
16.30
|
16.60
|
16.10
|
16.20
|
16.34
|
6.37
|
2,816,213
|
|
|
10/15/2020
|
+0.70 / +4.49%
|
15.60
|
16.50
|
15.60
|
16.30
|
16.17
|
6.41
|
7,884,310
|
|
|
10/14/2020
|
+0.20 / +1.30%
|
15.40
|
15.70
|
15.30
|
15.60
|
15.54
|
6.13
|
3,876,154
|
|
|
10/13/2020
|
-0.10 / -0.65%
|
15.60
|
15.60
|
15.30
|
15.40
|
15.47
|
6.05
|
2,340,227
|
|
|
10/12/2020
|
-0.10 / -0.64%
|
15.60
|
15.90
|
15.40
|
15.50
|
15.62
|
6.09
|
6,098,400
|
|
|
10/9/2020
|
+0.20 / +1.30%
|
15.40
|
15.70
|
15.40
|
15.60
|
15.53
|
6.13
|
3,677,318
|
|
|
10/8/2020
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.20
|
15.40
|
15.37
|
6.05
|
4,772,400
|
|
|
10/7/2020
|
0.00 / 0.00%
|
15.40
|
15.70
|
15.30
|
15.40
|
15.49
|
6.05
|
3,795,416
|
|
|
10/6/2020
|
-0.20 / -1.28%
|
15.70
|
15.70
|
15.40
|
15.40
|
15.53
|
6.05
|
2,903,740
|
|
|
10/5/2020
|
+0.20 / +1.30%
|
15.40
|
15.90
|
15.40
|
15.60
|
15.60
|
6.13
|
2,325,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
499,000
|
15.40
|
1.32%
|
|
|
|
ACB
|
5,203,600
|
22.65
|
-0.66%
|
|
|
|
BAB
|
500
|
11.30
|
0.00%
|
|
|
|
BID
|
1,803,500
|
43.30
|
-2.15%
|
|
|
|
BVB
|
877,000
|
12.20
|
-1.61%
|
|
|
|
CTG
|
3,473,400
|
35.20
|
-1.68%
|
|
|
|
EIB
|
2,302,800
|
21.40
|
-1.38%
|
|
|
|
|
Market Update
Last updated at 11:15:00 AM
|
|
|
|
|