|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.30
+0.05/+0.49%
3:05:00 PM
|
|
|
|
Closing price on 12/18/2019
|
|
| Open |
6.30 |
| High |
6.40 |
| Low |
6.20 |
| Volume |
11,699,300 |
| Split-adjusted Price |
2.65 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2019
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.24
|
2.65
|
11,699,300
|
|
|
12/17/2019
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.20
|
6.30
|
6.39
|
2.69
|
3,628,800
|
|
|
12/16/2019
|
+0.40 / +6.67%
|
6.10
|
6.60
|
6.10
|
6.40
|
6.42
|
2.73
|
8,211,800
|
|
|
12/13/2019
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.04
|
2.56
|
1,707,500
|
|
|
12/12/2019
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.03
|
2.56
|
1,008,900
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
ACB
|
3,880,000
|
25.20
|
0.20%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,142,400
|
35.75
|
0.99%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
EVF
|
7,889,000
|
10.70
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|