|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
17.40
+0.20/+1.16%
3:09:22 PM
|
|
|
|
Closing price on 2/27/2020
|
|
| Open |
8.00 |
| High |
8.80 |
| Low |
8.00 |
| Volume |
18,178,900 |
| Split-adjusted Price |
3.96 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2020
|
+0.80 / +10.00%
|
8.00
|
8.80
|
8.00
|
8.80
|
8.58
|
3.96
|
18,178,900
|
|
|
2/26/2020
|
+0.70 / +9.59%
|
7.30
|
8.00
|
7.20
|
8.00
|
7.75
|
3.60
|
32,108,830
|
|
|
2/25/2020
|
+0.20 / +2.82%
|
7.00
|
7.40
|
6.90
|
7.30
|
7.17
|
3.29
|
14,033,800
|
|
|
2/24/2020
|
+0.20 / +2.90%
|
6.90
|
7.20
|
6.70
|
7.10
|
7.01
|
3.20
|
22,217,834
|
|
|
2/21/2020
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.80
|
6.90
|
6.94
|
3.11
|
4,420,400
|
|
|
2/20/2020
|
-0.10 / -1.43%
|
7.00
|
7.20
|
6.90
|
6.90
|
6.99
|
3.11
|
9,523,500
|
|
|
2/19/2020
|
-0.30 / -4.11%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.10
|
3.15
|
6,870,900
|
|
|
2/18/2020
|
-0.10 / -1.35%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.28
|
3.29
|
4,429,272
|
|
|
2/17/2020
|
+0.10 / +1.37%
|
7.30
|
7.50
|
7.20
|
7.40
|
7.35
|
3.33
|
6,819,430
|
|
|
2/14/2020
|
+0.10 / +1.39%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.28
|
3.29
|
5,590,900
|
|
|
2/13/2020
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.00
|
7.20
|
7.17
|
3.24
|
11,787,600
|
|
|
2/12/2020
|
+0.10 / +1.39%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.30
|
3.29
|
10,058,300
|
|
|
2/11/2020
|
+0.40 / +5.88%
|
6.90
|
7.20
|
6.80
|
7.20
|
7.04
|
3.24
|
9,512,400
|
|
|
2/10/2020
|
-0.30 / -4.23%
|
7.10
|
7.20
|
6.80
|
6.80
|
6.97
|
3.06
|
13,353,904
|
|
|
2/7/2020
|
-0.50 / -6.58%
|
7.60
|
7.70
|
7.10
|
7.10
|
7.33
|
3.20
|
10,889,325
|
|
|
2/6/2020
|
+0.20 / +2.70%
|
7.40
|
7.80
|
7.40
|
7.60
|
7.65
|
3.42
|
9,102,400
|
|
|
2/5/2020
|
+0.60 / +8.82%
|
6.80
|
7.40
|
6.80
|
7.40
|
7.22
|
3.33
|
13,237,900
|
|
|
2/4/2020
|
-1.10 / -13.92%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.71
|
3.06
|
7,888,000
|
|
|
2/3/2020
|
+0.40 / +5.33%
|
7.30
|
7.90
|
7.30
|
7.90
|
7.67
|
2.93
|
27,396,400
|
|
|
1/31/2020
|
0.00 / 0.00%
|
7.50
|
7.90
|
7.40
|
7.50
|
7.68
|
2.78
|
19,036,500
|
|
|
1/30/2020
|
-0.20 / -2.60%
|
7.60
|
7.90
|
7.40
|
7.50
|
7.63
|
2.78
|
9,104,300
|
|
|
1/22/2020
|
+0.30 / +4.05%
|
7.40
|
7.70
|
7.40
|
7.70
|
7.57
|
2.85
|
5,595,400
|
|
|
1/21/2020
|
+0.20 / +2.78%
|
7.10
|
7.60
|
7.10
|
7.40
|
7.42
|
2.74
|
4,106,500
|
|
|
1/20/2020
|
-0.10 / -1.37%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.25
|
2.67
|
5,876,474
|
|
|
1/17/2020
|
-0.20 / -2.67%
|
7.50
|
7.70
|
7.30
|
7.30
|
7.42
|
2.71
|
5,602,890
|
|
|
1/16/2020
|
+0.10 / +1.35%
|
7.40
|
7.70
|
7.40
|
7.50
|
7.58
|
2.78
|
5,928,687
|
|
|
1/15/2020
|
+0.20 / +2.78%
|
7.20
|
7.40
|
7.10
|
7.40
|
7.26
|
2.74
|
6,052,000
|
|
|
1/14/2020
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.23
|
2.67
|
4,213,600
|
|
|
1/13/2020
|
+0.10 / +1.41%
|
7.10
|
7.30
|
7.00
|
7.20
|
7.20
|
2.67
|
6,837,310
|
|
|
1/10/2020
|
+0.60 / +9.23%
|
6.60
|
7.10
|
6.60
|
7.10
|
6.93
|
2.63
|
12,072,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
12,167,600
|
13.00
|
0.00%
|
|
|
|
ACB
|
7,316,600
|
23.00
|
0.00%
|
|
|
|
BAB
|
39,500
|
13.80
|
-0.72%
|
|
|
|
BID
|
7,122,300
|
37.20
|
-1.72%
|
|
|
|
BVB
|
6,226,200
|
13.90
|
-1.42%
|
|
|
|
CTG
|
16,224,400
|
44.30
|
-3.49%
|
|
|
|
EIB
|
12,635,000
|
26.20
|
-2.96%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|