|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.35
+0.05/+0.49%
3:05:01 PM
|
|
|
|
Closing price on 3/26/2020
|
|
| Open |
12.70 |
| High |
12.80 |
| Low |
12.30 |
| Volume |
5,202,407 |
| Split-adjusted Price |
6.49 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2020
|
-0.20 / -1.57%
|
12.70
|
12.80
|
12.30
|
12.50
|
12.45
|
6.49
|
5,202,407
|
|
|
3/25/2020
|
+0.80 / +6.72%
|
11.90
|
12.70
|
11.90
|
12.70
|
12.43
|
6.59
|
6,105,100
|
|
|
3/24/2020
|
+0.10 / +0.85%
|
11.70
|
12.00
|
11.60
|
11.90
|
11.85
|
6.18
|
14,386,323
|
|
|
3/23/2020
|
-0.20 / -1.67%
|
11.60
|
12.00
|
11.60
|
11.80
|
11.75
|
6.12
|
13,747,870
|
|
|
3/20/2020
|
+0.20 / +1.69%
|
11.70
|
12.00
|
11.40
|
12.00
|
11.88
|
6.23
|
6,011,223
|
|
|
3/19/2020
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.50
|
11.80
|
11.71
|
6.12
|
4,985,334
|
|
|
3/18/2020
|
+0.60 / +5.31%
|
11.00
|
12.00
|
11.00
|
11.90
|
11.66
|
6.18
|
8,353,349
|
|
|
3/17/2020
|
+0.30 / +2.73%
|
10.70
|
11.30
|
10.40
|
11.30
|
11.03
|
5.86
|
12,200,201
|
|
|
3/16/2020
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.50
|
11.00
|
10.84
|
5.71
|
8,691,133
|
|
|
3/13/2020
|
-0.20 / -1.79%
|
10.70
|
11.30
|
10.10
|
11.00
|
10.92
|
5.71
|
28,880,767
|
|
|
3/12/2020
|
+0.10 / +0.90%
|
11.10
|
11.50
|
10.80
|
11.20
|
11.12
|
5.81
|
16,967,550
|
|
|
3/11/2020
|
+1.00 / +9.90%
|
9.60
|
11.10
|
9.50
|
11.10
|
10.72
|
5.76
|
29,772,940
|
|
|
3/10/2020
|
-1.10 / -9.82%
|
10.10
|
11.20
|
10.10
|
10.10
|
10.23
|
5.24
|
14,673,565
|
|
|
3/9/2020
|
-1.20 / -9.68%
|
11.30
|
12.10
|
11.20
|
11.20
|
11.24
|
5.81
|
4,398,682
|
|
|
3/6/2020
|
-0.50 / -3.88%
|
12.90
|
13.00
|
12.00
|
12.40
|
12.55
|
6.44
|
22,242,291
|
|
|
3/5/2020
|
+0.90 / +7.50%
|
11.90
|
13.20
|
11.80
|
12.90
|
12.88
|
6.70
|
65,582,405
|
|
|
3/4/2020
|
+0.70 / +6.19%
|
11.10
|
12.00
|
10.80
|
12.00
|
11.63
|
6.23
|
50,020,809
|
|
|
3/3/2020
|
+0.80 / +7.62%
|
10.50
|
11.50
|
10.30
|
11.30
|
11.23
|
5.86
|
43,605,973
|
|
|
3/2/2020
|
+0.90 / +9.38%
|
9.50
|
10.50
|
9.10
|
10.50
|
9.98
|
5.45
|
54,621,360
|
|
|
2/28/2020
|
+0.80 / +9.09%
|
8.80
|
9.60
|
8.60
|
9.60
|
9.19
|
4.98
|
34,252,475
|
|
|
2/27/2020
|
+0.80 / +10.00%
|
8.00
|
8.80
|
8.00
|
8.80
|
8.58
|
4.57
|
18,178,900
|
|
|
2/26/2020
|
+0.70 / +9.59%
|
7.30
|
8.00
|
7.20
|
8.00
|
7.75
|
4.15
|
32,108,830
|
|
|
2/25/2020
|
+0.20 / +2.82%
|
7.00
|
7.40
|
6.90
|
7.30
|
7.17
|
3.79
|
14,033,800
|
|
|
2/24/2020
|
+0.20 / +2.90%
|
6.90
|
7.20
|
6.70
|
7.10
|
7.01
|
3.69
|
22,217,834
|
|
|
2/21/2020
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.80
|
6.90
|
6.94
|
3.58
|
4,420,400
|
|
|
2/20/2020
|
-0.10 / -1.43%
|
7.00
|
7.20
|
6.90
|
6.90
|
6.99
|
3.58
|
9,523,500
|
|
|
2/19/2020
|
-0.30 / -4.11%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.10
|
3.63
|
6,870,900
|
|
|
2/18/2020
|
-0.10 / -1.35%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.28
|
3.79
|
4,429,272
|
|
|
2/17/2020
|
+0.10 / +1.37%
|
7.30
|
7.50
|
7.20
|
7.40
|
7.35
|
3.84
|
6,819,430
|
|
|
2/14/2020
|
+0.10 / +1.39%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.28
|
3.79
|
5,590,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
442,000
|
7.40
|
1.37%
|
|
|
|
ACB
|
3,558,600
|
25.00
|
0.40%
|
|
|
|
BAB
|
1,400
|
11.80
|
0.85%
|
|
|
|
BID
|
1,839,300
|
46.25
|
1.54%
|
|
|
|
BVB
|
491,900
|
11.10
|
0.00%
|
|
|
|
CTG
|
4,538,800
|
35.30
|
0.57%
|
|
|
|
EIB
|
3,037,000
|
18.30
|
0.27%
|
|
|
|
EVF
|
5,417,800
|
10.70
|
2.88%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|