Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.35
0.00/0.00%
11:55:01 AM
|
|
|
Closing price on 3/22/2019
|
|
Open |
7.70 |
High |
7.70 |
Low |
7.60 |
Volume |
4,203,730 |
Split-adjusted Price |
3.29 |
|
|
SHB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/22/2019
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.67
|
3.29
|
4,203,730
|
|
3/21/2019
|
-0.10 / -1.28%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.76
|
3.29
|
6,577,777
|
|
3/20/2019
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.80
|
3.33
|
6,635,000
|
|
3/19/2019
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.98
|
3.37
|
10,001,900
|
|
3/18/2019
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
3.42
|
4,356,700
|
|
3/15/2019
|
+0.10 / +1.27%
|
7.90
|
8.10
|
7.90
|
8.00
|
8.00
|
3.42
|
9,333,400
|
|
3/14/2019
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.90
|
7.90
|
7.98
|
3.37
|
6,107,035
|
|
3/13/2019
|
-0.20 / -2.47%
|
8.10
|
8.30
|
7.90
|
7.90
|
8.08
|
3.37
|
16,498,307
|
|
3/12/2019
|
+0.30 / +3.85%
|
7.80
|
8.10
|
7.70
|
8.10
|
7.90
|
3.46
|
19,838,245
|
|
3/11/2019
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.74
|
3.33
|
3,874,800
|
|
3/8/2019
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.78
|
3.33
|
18,950,700
|
|
3/7/2019
|
+0.30 / +3.95%
|
7.60
|
8.00
|
7.60
|
7.90
|
7.79
|
3.37
|
27,937,000
|
|
3/6/2019
|
+0.10 / +1.33%
|
7.50
|
7.70
|
7.50
|
7.60
|
7.60
|
3.25
|
5,059,100
|
|
3/5/2019
|
-0.10 / -1.32%
|
7.60
|
7.70
|
7.50
|
7.50
|
7.60
|
3.20
|
5,273,400
|
|
3/4/2019
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.50
|
7.60
|
7.59
|
3.25
|
7,060,400
|
|
3/1/2019
|
+0.20 / +2.70%
|
7.40
|
7.60
|
7.40
|
7.60
|
7.51
|
3.25
|
4,038,000
|
|
2/28/2019
|
-0.20 / -2.63%
|
7.60
|
7.60
|
7.40
|
7.40
|
7.47
|
3.16
|
4,825,350
|
|
2/27/2019
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.50
|
7.60
|
7.60
|
3.25
|
4,233,100
|
|
2/26/2019
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.55
|
3.25
|
4,583,628
|
|
2/25/2019
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.60
|
7.60
|
7.65
|
3.25
|
5,221,000
|
|
2/22/2019
|
+0.10 / +1.33%
|
7.60
|
7.80
|
7.50
|
7.60
|
7.62
|
3.25
|
5,809,410
|
|
2/21/2019
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.50
|
7.50
|
7.56
|
3.20
|
2,821,600
|
|
2/20/2019
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.50
|
7.50
|
7.56
|
3.20
|
5,370,415
|
|
2/19/2019
|
-0.20 / -2.60%
|
7.70
|
7.80
|
7.50
|
7.50
|
7.64
|
3.20
|
7,864,500
|
|
2/18/2019
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.70
|
3.29
|
5,758,400
|
|
2/15/2019
|
-0.20 / -2.53%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.78
|
3.29
|
6,971,095
|
|
2/14/2019
|
+0.20 / +2.60%
|
7.70
|
7.90
|
7.60
|
7.90
|
7.81
|
3.37
|
9,200,800
|
|
2/13/2019
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.70
|
3.29
|
6,728,034
|
|
2/12/2019
|
+0.10 / +1.32%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.59
|
3.29
|
7,179,400
|
|
2/11/2019
|
+0.40 / +5.56%
|
7.10
|
7.70
|
7.10
|
7.60
|
7.46
|
3.25
|
9,467,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:55:01 AM
|
|
|
|
|