|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.35
+0.05/+0.49%
3:05:01 PM
|
|
|
|
Closing price on 12/11/2019
|
|
| Open |
6.10 |
| High |
6.10 |
| Low |
5.90 |
| Volume |
1,188,700 |
| Split-adjusted Price |
2.60 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2019
|
+0.10 / +1.67%
|
6.10
|
6.10
|
5.90
|
6.10
|
6.01
|
2.60
|
1,188,700
|
|
|
12/10/2019
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.03
|
2.56
|
1,301,400
|
|
|
12/9/2019
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.09
|
2.60
|
1,628,700
|
|
|
12/6/2019
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
2.60
|
1,706,500
|
|
|
12/5/2019
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.11
|
2.60
|
1,924,200
|
|
|
12/4/2019
|
+0.10 / +1.67%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.05
|
2.60
|
1,607,300
|
|
|
12/3/2019
|
+0.10 / +1.69%
|
5.90
|
6.10
|
5.90
|
6.00
|
5.96
|
2.56
|
1,961,100
|
|
|
12/2/2019
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.99
|
2.52
|
3,354,400
|
|
|
11/29/2019
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.11
|
2.56
|
5,891,500
|
|
|
11/28/2019
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.28
|
2.65
|
1,902,800
|
|
|
11/27/2019
|
-0.10 / -1.56%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.39
|
2.69
|
2,048,600
|
|
|
11/26/2019
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
2.73
|
3,426,900
|
|
|
11/25/2019
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.39
|
2.73
|
2,104,200
|
|
|
11/22/2019
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.43
|
2.73
|
2,266,100
|
|
|
11/21/2019
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
2.78
|
2,113,200
|
|
|
11/20/2019
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.51
|
2.82
|
2,713,200
|
|
|
11/19/2019
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.55
|
2.78
|
1,034,400
|
|
|
11/18/2019
|
-0.10 / -1.52%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.57
|
2.78
|
2,437,873
|
|
|
11/15/2019
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
2.82
|
2,830,000
|
|
|
11/14/2019
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.67
|
2.82
|
2,409,700
|
|
|
11/13/2019
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.74
|
2.86
|
3,881,912
|
|
|
11/12/2019
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.71
|
2.86
|
1,113,700
|
|
|
11/11/2019
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.73
|
2.86
|
3,885,606
|
|
|
11/8/2019
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
2.90
|
3,826,722
|
|
|
11/7/2019
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.71
|
2.90
|
1,770,600
|
|
|
11/6/2019
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.74
|
2.86
|
2,699,500
|
|
|
11/5/2019
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
2.86
|
2,862,200
|
|
|
11/4/2019
|
+0.10 / +1.52%
|
6.60
|
6.90
|
6.60
|
6.70
|
6.76
|
2.86
|
5,625,750
|
|
|
11/1/2019
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.61
|
2.82
|
1,985,200
|
|
|
10/31/2019
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.65
|
2.82
|
8,043,108
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
442,000
|
7.40
|
1.37%
|
|
|
|
ACB
|
3,558,600
|
25.00
|
0.40%
|
|
|
|
BAB
|
1,400
|
11.80
|
0.85%
|
|
|
|
BID
|
1,839,300
|
46.25
|
1.54%
|
|
|
|
BVB
|
491,900
|
11.10
|
0.00%
|
|
|
|
CTG
|
4,538,800
|
35.30
|
0.57%
|
|
|
|
EIB
|
3,037,000
|
18.30
|
0.27%
|
|
|
|
EVF
|
5,417,800
|
10.70
|
2.88%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|