|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.30
+0.05/+0.49%
3:05:00 PM
|
|
|
|
Closing price on 3/6/2020
|
|
| Open |
12.90 |
| High |
13.00 |
| Low |
12.00 |
| Volume |
22,242,291 |
| Split-adjusted Price |
6.44 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/13/2020
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.00
|
7.20
|
7.17
|
3.74
|
11,787,600
|
|
|
2/12/2020
|
+0.10 / +1.39%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.30
|
3.79
|
10,058,300
|
|
|
2/11/2020
|
+0.40 / +5.88%
|
6.90
|
7.20
|
6.80
|
7.20
|
7.04
|
3.74
|
9,512,400
|
|
|
2/10/2020
|
-0.30 / -4.23%
|
7.10
|
7.20
|
6.80
|
6.80
|
6.97
|
3.53
|
13,353,904
|
|
|
2/7/2020
|
-0.50 / -6.58%
|
7.60
|
7.70
|
7.10
|
7.10
|
7.33
|
3.69
|
10,889,325
|
|
|
2/6/2020
|
+0.20 / +2.70%
|
7.40
|
7.80
|
7.40
|
7.60
|
7.65
|
3.94
|
9,102,400
|
|
|
2/5/2020
|
+0.60 / +8.82%
|
6.80
|
7.40
|
6.80
|
7.40
|
7.22
|
3.84
|
13,237,900
|
|
|
2/4/2020
|
-1.10 / -13.92%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.71
|
3.53
|
7,888,000
|
|
|
2/3/2020
|
+0.40 / +5.33%
|
7.30
|
7.90
|
7.30
|
7.90
|
7.67
|
3.37
|
27,396,400
|
|
|
1/31/2020
|
0.00 / 0.00%
|
7.50
|
7.90
|
7.40
|
7.50
|
7.68
|
3.20
|
19,036,500
|
|
|
1/30/2020
|
-0.20 / -2.60%
|
7.60
|
7.90
|
7.40
|
7.50
|
7.63
|
3.20
|
9,104,300
|
|
|
1/22/2020
|
+0.30 / +4.05%
|
7.40
|
7.70
|
7.40
|
7.70
|
7.57
|
3.29
|
5,595,400
|
|
|
1/21/2020
|
+0.20 / +2.78%
|
7.10
|
7.60
|
7.10
|
7.40
|
7.42
|
3.16
|
4,106,500
|
|
|
1/20/2020
|
-0.10 / -1.37%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.25
|
3.07
|
5,876,474
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
ACB
|
3,880,000
|
25.20
|
0.20%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,142,400
|
35.75
|
0.99%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
EVF
|
7,889,000
|
10.70
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|