|
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 2/20/2020
|
|
| Open |
7.00 |
| High |
7.20 |
| Low |
6.90 |
| Volume |
9,523,500 |
| Split-adjusted Price |
3.58 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2020
|
-0.10 / -1.43%
|
7.00
|
7.20
|
6.90
|
6.90
|
6.99
|
3.58
|
9,523,500
|
|
|
2/19/2020
|
-0.30 / -4.11%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.10
|
3.63
|
6,870,900
|
|
|
2/18/2020
|
-0.10 / -1.35%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.28
|
3.79
|
4,429,272
|
|
|
2/17/2020
|
+0.10 / +1.37%
|
7.30
|
7.50
|
7.20
|
7.40
|
7.35
|
3.84
|
6,819,430
|
|
|
2/14/2020
|
+0.10 / +1.39%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.28
|
3.79
|
5,590,900
|
|
|
2/13/2020
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.00
|
7.20
|
7.17
|
3.74
|
11,787,600
|
|
|
2/12/2020
|
+0.10 / +1.39%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.30
|
3.79
|
10,058,300
|
|
|
2/11/2020
|
+0.40 / +5.88%
|
6.90
|
7.20
|
6.80
|
7.20
|
7.04
|
3.74
|
9,512,400
|
|
|
2/10/2020
|
-0.30 / -4.23%
|
7.10
|
7.20
|
6.80
|
6.80
|
6.97
|
3.53
|
13,353,904
|
|
|
2/7/2020
|
-0.50 / -6.58%
|
7.60
|
7.70
|
7.10
|
7.10
|
7.33
|
3.69
|
10,889,325
|
|
|
2/6/2020
|
+0.20 / +2.70%
|
7.40
|
7.80
|
7.40
|
7.60
|
7.65
|
3.94
|
9,102,400
|
|
|
2/5/2020
|
+0.60 / +8.82%
|
6.80
|
7.40
|
6.80
|
7.40
|
7.22
|
3.84
|
13,237,900
|
|
|
2/4/2020
|
-1.10 / -13.92%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.71
|
3.53
|
7,888,000
|
|
|
2/3/2020
|
+0.40 / +5.33%
|
7.30
|
7.90
|
7.30
|
7.90
|
7.67
|
3.37
|
27,396,400
|
|
|
1/31/2020
|
0.00 / 0.00%
|
7.50
|
7.90
|
7.40
|
7.50
|
7.68
|
3.20
|
19,036,500
|
|
|
1/30/2020
|
-0.20 / -2.60%
|
7.60
|
7.90
|
7.40
|
7.50
|
7.63
|
3.20
|
9,104,300
|
|
|
1/22/2020
|
+0.30 / +4.05%
|
7.40
|
7.70
|
7.40
|
7.70
|
7.57
|
3.29
|
5,595,400
|
|
|
1/21/2020
|
+0.20 / +2.78%
|
7.10
|
7.60
|
7.10
|
7.40
|
7.42
|
3.16
|
4,106,500
|
|
|
1/20/2020
|
-0.10 / -1.37%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.25
|
3.07
|
5,876,474
|
|
|
1/17/2020
|
-0.20 / -2.67%
|
7.50
|
7.70
|
7.30
|
7.30
|
7.42
|
3.12
|
5,602,890
|
|
|
1/16/2020
|
+0.10 / +1.35%
|
7.40
|
7.70
|
7.40
|
7.50
|
7.58
|
3.20
|
5,928,687
|
|
|
1/15/2020
|
+0.20 / +2.78%
|
7.20
|
7.40
|
7.10
|
7.40
|
7.26
|
3.16
|
6,052,000
|
|
|
1/14/2020
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.23
|
3.07
|
4,213,600
|
|
|
1/13/2020
|
+0.10 / +1.41%
|
7.10
|
7.30
|
7.00
|
7.20
|
7.20
|
3.07
|
6,837,310
|
|
|
1/10/2020
|
+0.60 / +9.23%
|
6.60
|
7.10
|
6.60
|
7.10
|
6.93
|
3.03
|
12,072,100
|
|
|
1/9/2020
|
+0.10 / +1.56%
|
6.50
|
6.70
|
6.40
|
6.50
|
6.62
|
2.78
|
4,563,700
|
|
|
1/8/2020
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.30
|
6.40
|
6.45
|
2.73
|
18,955,700
|
|
|
1/7/2020
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.46
|
2.73
|
8,639,900
|
|
|
1/6/2020
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.43
|
2.73
|
2,224,900
|
|
|
1/3/2020
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.63
|
2.78
|
2,755,900
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|