|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
11.15
-0.10/-0.89%
1:35:01 PM
|
|
|
|
Closing price on 11/22/2019
|
|
| Open |
6.50 |
| High |
6.50 |
| Low |
6.40 |
| Volume |
2,266,100 |
| Split-adjusted Price |
2.85 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2019
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.43
|
2.85
|
2,266,100
|
|
|
11/21/2019
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
2.90
|
2,113,200
|
|
|
11/20/2019
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.51
|
2.94
|
2,713,200
|
|
|
11/19/2019
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.55
|
2.90
|
1,034,400
|
|
|
11/18/2019
|
-0.10 / -1.52%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.57
|
2.90
|
2,437,873
|
|
|
11/15/2019
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
2.94
|
2,830,000
|
|
|
11/14/2019
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.67
|
2.94
|
2,409,700
|
|
|
11/13/2019
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.74
|
2.99
|
3,881,912
|
|
|
11/12/2019
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.71
|
2.99
|
1,113,700
|
|
|
11/11/2019
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.73
|
2.99
|
3,885,606
|
|
|
11/8/2019
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
3.03
|
3,826,722
|
|
|
11/7/2019
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.71
|
3.03
|
1,770,600
|
|
|
11/6/2019
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.74
|
2.99
|
2,699,500
|
|
|
11/5/2019
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
2.99
|
2,862,200
|
|
|
11/4/2019
|
+0.10 / +1.52%
|
6.60
|
6.90
|
6.60
|
6.70
|
6.76
|
2.99
|
5,625,750
|
|
|
11/1/2019
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.61
|
2.94
|
1,985,200
|
|
|
10/31/2019
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.65
|
2.94
|
8,043,108
|
|
|
10/30/2019
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.61
|
2.94
|
4,822,700
|
|
|
10/29/2019
|
-0.10 / -1.49%
|
6.80
|
6.90
|
6.60
|
6.60
|
6.67
|
2.94
|
1,568,662
|
|
|
10/28/2019
|
+0.20 / +3.08%
|
6.60
|
6.80
|
6.50
|
6.70
|
6.70
|
2.99
|
4,877,400
|
|
|
10/25/2019
|
-0.10 / -1.52%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.57
|
2.90
|
2,135,300
|
|
|
10/24/2019
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.54
|
2.94
|
501,300
|
|
|
10/23/2019
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.51
|
2.90
|
3,654,341
|
|
|
10/22/2019
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.52
|
2.94
|
1,433,374
|
|
|
10/21/2019
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.51
|
2.90
|
4,536,400
|
|
|
10/18/2019
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.61
|
2.94
|
3,705,300
|
|
|
10/17/2019
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
2.99
|
1,481,300
|
|
|
10/16/2019
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
2.99
|
2,215,300
|
|
|
10/15/2019
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
2.99
|
1,850,500
|
|
|
10/14/2019
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
2.99
|
6,192,102
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
362,200
|
7.60
|
0.00%
|
|
|
|
ACB
|
4,001,300
|
26.75
|
-0.19%
|
|
|
|
BAB
|
1,700
|
12.10
|
0.00%
|
|
|
|
BID
|
1,031,100
|
49.60
|
-1.00%
|
|
|
|
BVB
|
75,600
|
10.80
|
0.93%
|
|
|
|
CTG
|
4,235,400
|
31.80
|
-1.55%
|
|
|
|
EIB
|
4,688,000
|
17.40
|
1.16%
|
|
|
|
EVF
|
2,098,600
|
13.25
|
-1.49%
|
|
|
|
|
Market Update
Last updated at 1:34:55 PM
|
|
|
|
|