|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
11.15
+0.05/+0.45%
3:05:00 PM
|
|
|
|
Closing price on 11/7/2019
|
|
| Open |
6.70 |
| High |
6.80 |
| Low |
6.70 |
| Volume |
1,770,600 |
| Split-adjusted Price |
3.03 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/11/2019
|
+0.10 / +1.54%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.59
|
2.94
|
1,798,600
|
|
|
10/10/2019
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.57
|
2.90
|
4,745,775
|
|
|
10/9/2019
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.59
|
2.90
|
2,772,093
|
|
|
10/8/2019
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
2.90
|
1,665,200
|
|
|
10/7/2019
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.49
|
2.90
|
1,861,075
|
|
|
10/4/2019
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.53
|
2.90
|
691,700
|
|
|
10/3/2019
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.51
|
2.94
|
1,776,275
|
|
|
10/2/2019
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.58
|
2.90
|
2,457,125
|
|
|
10/1/2019
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
2.94
|
1,957,511
|
|
|
9/30/2019
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.69
|
2.94
|
2,658,500
|
|
|
9/27/2019
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.61
|
2.94
|
1,991,625
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,419,200
|
7.50
|
-3.85%
|
|
|
|
ACB
|
10,862,500
|
26.60
|
-0.56%
|
|
|
|
BAB
|
24,100
|
12.00
|
-3.23%
|
|
|
|
BID
|
2,170,000
|
48.35
|
0.52%
|
|
|
|
BVB
|
339,900
|
10.50
|
-2.78%
|
|
|
|
CTG
|
13,040,500
|
31.60
|
-3.36%
|
|
|
|
EIB
|
9,153,300
|
16.50
|
-2.08%
|
|
|
|
EVF
|
6,816,300
|
13.05
|
-3.69%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|