|
Saigon Hanoi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
13.90
-0.10/-0.71%
3:09:24 PM
|
|
|
|
Closing price on 12/27/2019
|
|
| Open |
6.10 |
| High |
6.40 |
| Low |
6.10 |
| Volume |
4,337,300 |
| Split-adjusted Price |
2.07 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2019
|
+0.30 / +4.92%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.24
|
2.07
|
4,337,300
|
|
|
12/26/2019
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.14
|
1.97
|
3,531,900
|
|
|
12/25/2019
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.19
|
2.00
|
1,527,100
|
|
|
12/24/2019
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.16
|
2.00
|
1,748,100
|
|
|
12/23/2019
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.21
|
2.00
|
3,848,100
|
|
|
12/20/2019
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.18
|
2.00
|
1,645,039
|
|
|
12/19/2019
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.14
|
2.00
|
2,917,200
|
|
|
12/18/2019
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.24
|
2.00
|
11,699,300
|
|
|
12/17/2019
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.20
|
6.30
|
6.39
|
2.04
|
3,628,800
|
|
|
12/16/2019
|
+0.40 / +6.67%
|
6.10
|
6.60
|
6.10
|
6.40
|
6.42
|
2.07
|
8,211,800
|
|
|
12/13/2019
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.04
|
1.94
|
1,707,500
|
|
|
12/12/2019
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.03
|
1.94
|
1,008,900
|
|
|
12/11/2019
|
+0.10 / +1.67%
|
6.10
|
6.10
|
5.90
|
6.10
|
6.01
|
1.97
|
1,188,700
|
|
|
12/10/2019
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.03
|
1.94
|
1,301,400
|
|
|
12/9/2019
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.09
|
1.97
|
1,628,700
|
|
|
12/6/2019
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
1.97
|
1,706,500
|
|
|
12/5/2019
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.11
|
1.97
|
1,924,200
|
|
|
12/4/2019
|
+0.10 / +1.67%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.05
|
1.97
|
1,607,300
|
|
|
12/3/2019
|
+0.10 / +1.69%
|
5.90
|
6.10
|
5.90
|
6.00
|
5.96
|
1.94
|
1,961,100
|
|
|
12/2/2019
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.99
|
1.91
|
3,354,400
|
|
|
11/29/2019
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.11
|
1.94
|
5,891,500
|
|
|
11/28/2019
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.28
|
2.00
|
1,902,800
|
|
|
11/27/2019
|
-0.10 / -1.56%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.39
|
2.04
|
2,048,600
|
|
|
11/26/2019
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
2.07
|
3,426,900
|
|
|
11/25/2019
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.39
|
2.07
|
2,104,200
|
|
|
11/22/2019
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.43
|
2.07
|
2,266,100
|
|
|
11/21/2019
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
2.10
|
2,113,200
|
|
|
11/20/2019
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.51
|
2.13
|
2,713,200
|
|
|
11/19/2019
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.55
|
2.10
|
1,034,400
|
|
|
11/18/2019
|
-0.10 / -1.52%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.57
|
2.10
|
2,437,873
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
726,400
|
15.20
|
0.00%
|
|
|
|
ACB
|
21,591,900
|
23.30
|
2.19%
|
|
|
|
BAB
|
8,600
|
11.30
|
0.89%
|
|
|
|
BID
|
10,515,600
|
42.95
|
-1.38%
|
|
|
|
BVB
|
634,500
|
12.70
|
0.00%
|
|
|
|
CTG
|
10,368,400
|
35.80
|
-0.42%
|
|
|
|
EIB
|
10,697,300
|
21.85
|
-1.13%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|