Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HNX)
Financials : Banks
|
16.40
-0.30/-1.80%
3:04:59 PM
|
|
|
Closing price on 12/14/2018
|
|
Open |
7.60 |
High |
7.70 |
Low |
7.50 |
Volume |
10,044,000 |
Split-adjusted Price |
6.17 |
|
|
SHB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/14/2018
|
-0.10 / -1.32%
|
7.60
|
7.70
|
7.50
|
7.50
|
7.57
|
6.17
|
10,044,000
|
|
12/13/2018
|
-0.10 / -1.30%
|
7.70
|
7.80
|
7.60
|
7.60
|
7.68
|
6.25
|
4,005,600
|
|
12/12/2018
|
+0.20 / +2.67%
|
6.80
|
7.70
|
6.80
|
7.70
|
7.61
|
6.34
|
4,211,418
|
|
12/11/2018
|
0.00 / 0.00%
|
6.80
|
7.60
|
6.80
|
7.50
|
7.50
|
6.17
|
5,124,500
|
|
12/10/2018
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.55
|
6.17
|
4,431,300
|
|
12/7/2018
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.60
|
7.60
|
7.69
|
6.25
|
5,228,525
|
|
12/6/2018
|
-0.10 / -1.30%
|
7.70
|
7.80
|
7.50
|
7.60
|
7.63
|
6.25
|
4,905,972
|
|
12/5/2018
|
+0.10 / +1.32%
|
7.60
|
7.80
|
7.50
|
7.70
|
7.64
|
6.34
|
5,604,750
|
|
12/4/2018
|
-0.10 / -1.30%
|
7.70
|
7.80
|
7.60
|
7.60
|
7.70
|
6.25
|
4,356,600
|
|
12/3/2018
|
+0.20 / +2.67%
|
7.50
|
7.80
|
7.50
|
7.70
|
7.67
|
6.34
|
7,440,210
|
|
11/30/2018
|
+0.20 / +2.74%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.40
|
6.17
|
4,244,007
|
|
11/29/2018
|
-0.10 / -1.35%
|
7.30
|
7.50
|
7.30
|
7.30
|
7.42
|
6.01
|
2,689,900
|
|
11/28/2018
|
+0.10 / +1.37%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.35
|
6.09
|
4,653,715
|
|
11/27/2018
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.30
|
7.30
|
7.32
|
6.01
|
4,602,300
|
|
11/26/2018
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.35
|
6.01
|
2,421,500
|
|
11/23/2018
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.41
|
6.09
|
3,329,077
|
|
11/22/2018
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.40
|
7.50
|
7.51
|
6.17
|
3,971,600
|
|
11/21/2018
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.43
|
6.17
|
1,815,700
|
|
11/20/2018
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.47
|
6.17
|
2,310,250
|
|
11/19/2018
|
+0.10 / +1.35%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.51
|
6.17
|
2,858,653
|
|
11/16/2018
|
+0.20 / +2.78%
|
7.20
|
7.50
|
7.20
|
7.40
|
7.35
|
6.09
|
4,099,900
|
|
11/15/2018
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.27
|
5.92
|
2,902,900
|
|
11/14/2018
|
-0.20 / -2.70%
|
7.40
|
7.50
|
7.20
|
7.20
|
7.35
|
5.92
|
4,566,300
|
|
11/13/2018
|
-0.10 / -1.33%
|
7.40
|
7.50
|
7.30
|
7.40
|
7.40
|
6.09
|
2,735,110
|
|
11/12/2018
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.30
|
7.50
|
7.43
|
6.17
|
3,016,200
|
|
11/9/2018
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.40
|
7.50
|
7.54
|
6.17
|
4,779,455
|
|
11/8/2018
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.50
|
7.60
|
7.64
|
6.25
|
4,821,698
|
|
11/7/2018
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.60
|
6.25
|
2,997,100
|
|
11/6/2018
|
-0.10 / -1.30%
|
7.70
|
7.80
|
7.60
|
7.60
|
7.70
|
6.25
|
3,910,300
|
|
11/5/2018
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.69
|
6.34
|
3,430,682
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
1,887,000
|
12.60
|
-5.26%
|
|
|
ACB
|
8,096,200
|
27.80
|
-1.07%
|
|
|
BAB
|
1,800
|
21.60
|
0.47%
|
|
|
BID
|
1,836,800
|
42.55
|
-4.60%
|
|
|
BVB
|
2,068,900
|
13.00
|
-3.70%
|
|
|
CTG
|
8,285,900
|
34.50
|
-6.25%
|
|
|
EIB
|
780,700
|
18.80
|
-6.00%
|
|
|
EVF
|
484,000
|
10.00
|
-2.91%
|
|
|
|
Market Update
Last updated at 3:20:00 PM
|
|
|
|
|