Tuesday, February 18, 2020 7:25:21 AM - Markets open
VN-INDEX 934.77 -2.68/-0.29%
HNX-INDEX 109.57 -0.17/-0.16%
UPCOM-INDEX 56.26 -0.22/-0.38%
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HNX)
Financials : Banks
7.40 +0.10/+1.37%
3:10:01 PM
Closing price on 2/12/2019
7.70 +0.10/+1.32%
Open 7.50
High 7.70
Low 7.50
Volume 7,179,400
Split-adjusted Price 6.34

Create Alert at: 7 7 7 ...
SHB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
2/12/2019 +0.10 / +1.32% 7.50 7.70 7.50 7.70 7.59 6.34 7,179,400
2/11/2019 +0.40 / +5.56% 7.10 7.70 7.10 7.60 7.46 6.25 9,467,700
2/1/2019 0.00 / 0.00% 7.10 7.20 7.10 7.20 7.18 5.92 1,562,900
1/31/2019 0.00 / 0.00% 7.10 7.30 7.10 7.20 7.20 5.92 3,307,300
1/30/2019 +0.10 / +1.41% 7.10 7.20 7.00 7.20 7.11 5.92 3,678,350
1/29/2019 0.00 / 0.00% 7.10 7.10 7.00 7.10 7.05 5.84 1,784,300
1/28/2019 0.00 / 0.00% 7.20 7.20 7.00 7.10 7.14 5.84 5,401,976
1/25/2019 0.00 / 0.00% 7.20 7.20 7.00 7.10 7.10 5.84 2,046,450
1/24/2019 0.00 / 0.00% 7.10 7.20 7.00 7.10 7.10 5.84 3,546,300
1/23/2019 +0.10 / +1.43% 7.00 7.20 7.00 7.10 7.09 5.84 2,256,002
1/22/2019 -0.20 / -2.78% 7.20 7.30 7.00 7.00 7.13 5.76 3,009,902
1/21/2019 +0.20 / +2.86% 7.00 7.30 7.00 7.20 7.16 5.92 7,875,427
1/18/2019 0.00 / 0.00% 7.10 7.10 7.00 7.00 7.00 5.76 2,610,877
1/17/2019 0.00 / 0.00% 7.10 7.10 7.00 7.00 7.05 5.76 2,191,900
1/16/2019 -0.10 / -1.41% 7.10 7.20 7.00 7.00 7.07 5.76 2,056,200
1/15/2019 +0.10 / +1.43% 7.00 7.20 6.90 7.10 7.06 5.84 3,934,300
1/14/2019 0.00 / 0.00% 7.10 7.20 7.00 7.00 7.12 5.76 5,211,500
1/11/2019 0.00 / 0.00% 7.00 7.10 7.00 7.00 7.08 5.76 2,306,200
1/10/2019 -0.20 / -2.78% 7.20 7.20 7.00 7.00 7.09 5.76 3,572,200
1/9/2019 +0.20 / +2.86% 7.10 7.20 7.00 7.20 7.15 5.92 3,394,400
1/8/2019 -0.20 / -2.78% 7.20 7.20 7.00 7.00 7.05 5.76 1,688,607
1/7/2019 +0.20 / +2.86% 7.10 7.20 7.00 7.20 7.18 5.92 4,359,502
1/4/2019 0.00 / 0.00% 7.00 7.10 6.90 7.00 6.96 5.76 3,819,800
1/3/2019 -0.20 / -2.78% 7.20 7.30 6.90 7.00 7.04 5.76 8,595,246
1/2/2019 0.00 / 0.00% 7.30 7.30 7.10 7.20 7.21 5.92 2,153,237
12/28/2018 0.00 / 0.00% 7.20 7.40 7.20 7.20 7.24 5.92 4,252,490
12/27/2018 0.00 / 0.00% 7.30 7.40 7.20 7.20 7.31 5.92 4,083,700
12/26/2018 0.00 / 0.00% 7.20 7.30 7.10 7.20 7.21 5.92 4,377,279
12/25/2018 -0.10 / -1.37% 7.30 7.30 7.10 7.20 7.19 5.92 4,252,700
12/24/2018 -0.10 / -1.35% 7.40 7.50 7.30 7.30 7.39 6.01 4,213,295
SHB News
11/02 SHB: Annual Corporate Governance Report 2019
06/02 SHB: Result of transaction of connected person (Do Vinh Quang)
05/02 SHB: Announcement on approval in-principal for the listing of international bonds at Stock Exchange of Singapore
03/02 SHB: Financial Statement Quarter 4/2019 (holding company)
03/02 SHB: Financial Statement Quarter 4/2019
Related Companies
Volume Price Change
ACB  3,760,800 26.40 0.00%
BAB  4,900 18.20 0.00%
BID  863,730 51.50 3.00%
CTG  5,818,090 26.55 -0.93%
EIB  34,290 17.35 0.29%
HDB  2,070,830 28.75 0.52%
KLB  200 11.40 9.62%
LPB  1,339,900 7.40 2.78%
Market Update
Last updated at 3:10:01 PM
VN-INDEX 934.77 -2.68/-0.29%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.