Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
11.50
+0.40/+3.60%
10:05:00 AM
|
|
|
Closing price on 2/5/2020
|
|
Open |
6.80 |
High |
7.40 |
Low |
6.80 |
Volume |
13,237,900 |
Split-adjusted Price |
4.01 |
|
|
SHB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
1/9/2020
|
+0.10 / +1.56%
|
6.50
|
6.70
|
6.40
|
6.50
|
6.62
|
2.90
|
4,563,700
|
|
1/8/2020
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.30
|
6.40
|
6.45
|
2.85
|
18,955,700
|
|
1/7/2020
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.46
|
2.85
|
8,639,900
|
|
1/6/2020
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.43
|
2.85
|
2,224,900
|
|
1/3/2020
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.63
|
2.90
|
2,755,900
|
|
1/2/2020
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.65
|
2.99
|
5,265,447
|
|
12/31/2019
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.51
|
2.90
|
5,503,100
|
|
12/30/2019
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.30
|
6.40
|
6.46
|
2.85
|
6,453,100
|
|
12/27/2019
|
+0.30 / +4.92%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.24
|
2.85
|
4,337,300
|
|
12/26/2019
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.14
|
2.72
|
3,531,900
|
|
12/25/2019
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.19
|
2.76
|
1,527,100
|
|
12/24/2019
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.16
|
2.76
|
1,748,100
|
|
12/23/2019
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.21
|
2.76
|
3,848,100
|
|
12/20/2019
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.18
|
2.76
|
1,645,039
|
|
12/19/2019
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.14
|
2.76
|
2,917,200
|
|
12/18/2019
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.24
|
2.76
|
11,699,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:05:00 AM
|
|
|
|
|