|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
12.95
-0.15/-1.15%
3:09:19 PM
|
|
|
|
Closing price on 11/21/2019
|
|
| Open |
6.60 |
| High |
6.60 |
| Low |
6.40 |
| Volume |
2,113,200 |
| Split-adjusted Price |
2.41 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2019
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
2.41
|
2,113,200
|
|
|
11/20/2019
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.51
|
2.45
|
2,713,200
|
|
|
11/19/2019
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.55
|
2.41
|
1,034,400
|
|
|
11/18/2019
|
-0.10 / -1.52%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.57
|
2.41
|
2,437,873
|
|
|
11/15/2019
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
2.45
|
2,830,000
|
|
|
11/14/2019
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.67
|
2.45
|
2,409,700
|
|
|
11/13/2019
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.74
|
2.48
|
3,881,912
|
|
|
11/12/2019
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.71
|
2.48
|
1,113,700
|
|
|
11/11/2019
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.73
|
2.48
|
3,885,606
|
|
|
11/8/2019
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
2.52
|
3,826,722
|
|
|
11/7/2019
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.71
|
2.52
|
1,770,600
|
|
|
11/6/2019
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.74
|
2.48
|
2,699,500
|
|
|
11/5/2019
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
2.48
|
2,862,200
|
|
|
11/4/2019
|
+0.10 / +1.52%
|
6.60
|
6.90
|
6.60
|
6.70
|
6.76
|
2.48
|
5,625,750
|
|
|
11/1/2019
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.61
|
2.45
|
1,985,200
|
|
|
10/31/2019
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.65
|
2.45
|
8,043,108
|
|
|
10/30/2019
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.61
|
2.45
|
4,822,700
|
|
|
10/29/2019
|
-0.10 / -1.49%
|
6.80
|
6.90
|
6.60
|
6.60
|
6.67
|
2.45
|
1,568,662
|
|
|
10/28/2019
|
+0.20 / +3.08%
|
6.60
|
6.80
|
6.50
|
6.70
|
6.70
|
2.48
|
4,877,400
|
|
|
10/25/2019
|
-0.10 / -1.52%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.57
|
2.41
|
2,135,300
|
|
|
10/24/2019
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.54
|
2.45
|
501,300
|
|
|
10/23/2019
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.51
|
2.41
|
3,654,341
|
|
|
10/22/2019
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.52
|
2.45
|
1,433,374
|
|
|
10/21/2019
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.51
|
2.41
|
4,536,400
|
|
|
10/18/2019
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.61
|
2.45
|
3,705,300
|
|
|
10/17/2019
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
2.48
|
1,481,300
|
|
|
10/16/2019
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
2.48
|
2,215,300
|
|
|
10/15/2019
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
2.48
|
1,850,500
|
|
|
10/14/2019
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
2.48
|
6,192,102
|
|
|
10/11/2019
|
+0.10 / +1.54%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.59
|
2.45
|
1,798,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,144,300
|
8.40
|
1.20%
|
|
|
|
ACB
|
6,312,400
|
21.20
|
0.00%
|
|
|
|
BAB
|
17,300
|
11.80
|
0.85%
|
|
|
|
BID
|
8,298,600
|
36.10
|
1.12%
|
|
|
|
BVB
|
1,973,000
|
12.90
|
0.78%
|
|
|
|
CTG
|
5,913,500
|
41.95
|
0.12%
|
|
|
|
EIB
|
11,404,900
|
22.95
|
-1.29%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|