Monday, March 1, 2021 8:29:03 PM - Markets closed
VN-INDEX 1,186.17 +17.70/+1.51%
HNX-INDEX 252.37 +3.15/+1.26%
UPCOM-INDEX 77.15 +0.51/+0.67%
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HNX)
Financials : Banks
16.20 +0.30/+1.89%
3:04:22 PM
Closing price on 2/19/2019
7.50 -0.20/-2.60%
Open 7.70
High 7.80
Low 7.50
Volume 7,864,500
Split-adjusted Price 6.17

Create Alert at: 15 17 18 ...
SHB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
2/19/2019 -0.20 / -2.60% 7.70 7.80 7.50 7.50 7.64 6.17 7,864,500
2/18/2019 0.00 / 0.00% 7.70 7.80 7.60 7.70 7.70 6.34 5,758,400
2/15/2019 -0.20 / -2.53% 7.90 7.90 7.70 7.70 7.78 6.34 6,971,095
2/14/2019 +0.20 / +2.60% 7.70 7.90 7.60 7.90 7.81 6.50 9,200,800
2/13/2019 0.00 / 0.00% 7.70 7.80 7.60 7.70 7.70 6.34 6,728,034
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
SHB News
17:07 SHB: Đỗ Xuân Khánh - người có liên quan đến Phó Tổng Giám đốc - đăng ký bán 42.000 CP
26/02 SHB: Nghị quyết Hội đồng quản trị
19/02 SHB: Nguyễn Thị Ngân - người có liên quan đến Phó Tổng Giám đốc - đã bán 323.900 CP
08/02 SHB: CBTT thông qua giao dịch với người có liên quan
02/02 SHB: Báo cáo quản trị công ty năm 2020
Related Companies
Volume Price Change
ABB  1,004,100 12.80 0.79%
ACB  8,464,900 33.25 0.61%
BID  2,251,400 44.10 1.15%
BVB  1,467,900 12.60 3.28%
CTG  13,954,000 38.10 2.28%
EIB  648,800 18.45 1.93%
EVF  147,400 9.10 1.11%
Market Update
Last updated at 3:10:17 PM
VN-INDEX 1,186.17 +17.70/+1.51%
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.