Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
11.60
+0.10/+0.87%
3:04:59 PM
|
|
|
Closing price on 2/1/2019
|
|
Open |
7.10 |
High |
7.20 |
Low |
7.10 |
Volume |
1,562,900 |
Split-adjusted Price |
3.21 |
|
|
SHB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/1/2019
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.18
|
3.21
|
1,562,900
|
|
1/31/2019
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.10
|
7.20
|
7.20
|
3.21
|
3,307,300
|
|
1/30/2019
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.11
|
3.21
|
3,678,350
|
|
1/29/2019
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.05
|
3.17
|
1,784,300
|
|
1/28/2019
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.14
|
3.17
|
5,401,976
|
|
1/25/2019
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.10
|
3.17
|
2,046,450
|
|
1/24/2019
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.10
|
3.17
|
3,546,300
|
|
1/23/2019
|
+0.10 / +1.43%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.09
|
3.17
|
2,256,002
|
|
1/22/2019
|
-0.20 / -2.78%
|
7.20
|
7.30
|
7.00
|
7.00
|
7.13
|
3.12
|
3,009,902
|
|
1/21/2019
|
+0.20 / +2.86%
|
7.00
|
7.30
|
7.00
|
7.20
|
7.16
|
3.21
|
7,875,427
|
|
1/18/2019
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.00
|
3.12
|
2,610,877
|
|
1/17/2019
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.05
|
3.12
|
2,191,900
|
|
1/16/2019
|
-0.10 / -1.41%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.07
|
3.12
|
2,056,200
|
|
1/15/2019
|
+0.10 / +1.43%
|
7.00
|
7.20
|
6.90
|
7.10
|
7.06
|
3.17
|
3,934,300
|
|
1/14/2019
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.12
|
3.12
|
5,211,500
|
|
1/11/2019
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.08
|
3.12
|
2,306,200
|
|
1/10/2019
|
-0.20 / -2.78%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.09
|
3.12
|
3,572,200
|
|
1/9/2019
|
+0.20 / +2.86%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.15
|
3.21
|
3,394,400
|
|
1/8/2019
|
-0.20 / -2.78%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.05
|
3.12
|
1,688,607
|
|
1/7/2019
|
+0.20 / +2.86%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.18
|
3.21
|
4,359,502
|
|
1/4/2019
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
6.96
|
3.12
|
3,819,800
|
|
1/3/2019
|
-0.20 / -2.78%
|
7.20
|
7.30
|
6.90
|
7.00
|
7.04
|
3.12
|
8,595,246
|
|
1/2/2019
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.21
|
3.21
|
2,153,237
|
|
12/28/2018
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.20
|
7.20
|
7.24
|
3.21
|
4,252,490
|
|
12/27/2018
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.31
|
3.21
|
4,083,700
|
|
12/26/2018
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.21
|
3.21
|
4,377,279
|
|
12/25/2018
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.19
|
3.21
|
4,252,700
|
|
12/24/2018
|
-0.10 / -1.35%
|
7.40
|
7.50
|
7.30
|
7.30
|
7.39
|
3.25
|
4,213,295
|
|
12/21/2018
|
-0.10 / -1.33%
|
7.60
|
7.60
|
7.30
|
7.40
|
7.40
|
3.30
|
3,683,600
|
|
12/20/2018
|
+0.10 / +1.35%
|
7.50
|
7.50
|
7.30
|
7.50
|
7.45
|
3.34
|
11,681,268
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
2,443,800
|
8.10
|
1.25%
|
|
|
ACB
|
12,423,400
|
28.35
|
1.25%
|
|
|
BAB
|
4,800
|
12.70
|
0.79%
|
|
|
BID
|
1,358,700
|
52.60
|
0.19%
|
|
|
BVB
|
176,300
|
10.70
|
0.00%
|
|
|
CTG
|
7,031,500
|
35.75
|
0.70%
|
|
|
EIB
|
16,055,300
|
18.50
|
-0.54%
|
|
|
EVF
|
7,985,100
|
16.35
|
-2.10%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|