Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
11.50
-0.10/-0.86%
12:35:00 PM
|
|
|
Closing price on 2/27/2020
|
|
Open |
8.00 |
High |
8.80 |
Low |
8.00 |
Volume |
18,178,900 |
Split-adjusted Price |
4.77 |
|
|
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
|
4.77
|
18,178,900
|
|
2/26/2020
|
+0.70 / +9.59%
|
7.30
|
8.00
|
7.20
|
8.00
|
7.75
|
4.34
|
32,108,830
|
|
2/25/2020
|
+0.20 / +2.82%
|
7.00
|
7.40
|
6.90
|
7.30
|
7.17
|
3.96
|
14,033,800
|
|
2/24/2020
|
+0.20 / +2.90%
|
6.90
|
7.20
|
6.70
|
7.10
|
7.01
|
3.85
|
22,217,834
|
|
2/21/2020
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.80
|
6.90
|
6.94
|
3.74
|
4,420,400
|
|
2/20/2020
|
-0.10 / -1.43%
|
7.00
|
7.20
|
6.90
|
6.90
|
6.99
|
3.74
|
9,523,500
|
|
2/19/2020
|
-0.30 / -4.11%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.10
|
3.79
|
6,870,900
|
|
2/18/2020
|
-0.10 / -1.35%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.28
|
3.96
|
4,429,272
|
|
2/17/2020
|
+0.10 / +1.37%
|
7.30
|
7.50
|
7.20
|
7.40
|
7.35
|
4.01
|
6,819,430
|
|
2/14/2020
|
+0.10 / +1.39%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.28
|
3.96
|
5,590,900
|
|
2/13/2020
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.00
|
7.20
|
7.17
|
3.90
|
11,787,600
|
|
2/12/2020
|
+0.10 / +1.39%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.30
|
3.96
|
10,058,300
|
|
2/11/2020
|
+0.40 / +5.88%
|
6.90
|
7.20
|
6.80
|
7.20
|
7.04
|
3.90
|
9,512,400
|
|
2/10/2020
|
-0.30 / -4.23%
|
7.10
|
7.20
|
6.80
|
6.80
|
6.97
|
3.68
|
13,353,904
|
|
2/7/2020
|
-0.50 / -6.58%
|
7.60
|
7.70
|
7.10
|
7.10
|
7.33
|
3.85
|
10,889,325
|
|
2/6/2020
|
+0.20 / +2.70%
|
7.40
|
7.80
|
7.40
|
7.60
|
7.65
|
4.12
|
9,102,400
|
|
2/5/2020
|
+0.60 / +8.82%
|
6.80
|
7.40
|
6.80
|
7.40
|
7.22
|
4.01
|
13,237,900
|
|
2/4/2020
|
-1.10 / -13.92%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.71
|
3.68
|
7,888,000
|
|
2/3/2020
|
+0.40 / +5.33%
|
7.30
|
7.90
|
7.30
|
7.90
|
7.67
|
3.52
|
27,396,400
|
|
1/31/2020
|
0.00 / 0.00%
|
7.50
|
7.90
|
7.40
|
7.50
|
7.68
|
3.34
|
19,036,500
|
|
1/30/2020
|
-0.20 / -2.60%
|
7.60
|
7.90
|
7.40
|
7.50
|
7.63
|
3.34
|
9,104,300
|
|
1/22/2020
|
+0.30 / +4.05%
|
7.40
|
7.70
|
7.40
|
7.70
|
7.57
|
3.43
|
5,595,400
|
|
1/21/2020
|
+0.20 / +2.78%
|
7.10
|
7.60
|
7.10
|
7.40
|
7.42
|
3.30
|
4,106,500
|
|
1/20/2020
|
-0.10 / -1.37%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.25
|
3.21
|
5,876,474
|
|
1/17/2020
|
-0.20 / -2.67%
|
7.50
|
7.70
|
7.30
|
7.30
|
7.42
|
3.25
|
5,602,890
|
|
1/16/2020
|
+0.10 / +1.35%
|
7.40
|
7.70
|
7.40
|
7.50
|
7.58
|
3.34
|
5,928,687
|
|
1/15/2020
|
+0.20 / +2.78%
|
7.20
|
7.40
|
7.10
|
7.40
|
7.26
|
3.30
|
6,052,000
|
|
1/14/2020
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.23
|
3.21
|
4,213,600
|
|
1/13/2020
|
+0.10 / +1.41%
|
7.10
|
7.30
|
7.00
|
7.20
|
7.20
|
3.21
|
6,837,310
|
|
1/10/2020
|
+0.60 / +9.23%
|
6.60
|
7.10
|
6.60
|
7.10
|
6.93
|
3.17
|
12,072,100
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
529,000
|
8.00
|
0.00%
|
|
|
ACB
|
4,259,500
|
28.35
|
0.00%
|
|
|
BAB
|
900
|
12.60
|
-0.79%
|
|
|
BID
|
985,900
|
52.20
|
-0.76%
|
|
|
BVB
|
89,000
|
10.80
|
0.00%
|
|
|
CTG
|
1,943,500
|
35.35
|
-1.12%
|
|
|
EIB
|
1,743,600
|
18.45
|
-0.27%
|
|
|
EVF
|
4,000,000
|
16.20
|
-0.92%
|
|
|
|
Market Update
Last updated at 12:34:59 PM
|
|
|
|
|