Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
11.10
-0.40/-3.48%
3:04:59 PM
|
|
|
Closing price on 3/13/2019
|
|
Open |
8.10 |
High |
8.30 |
Low |
7.90 |
Volume |
16,498,307 |
Split-adjusted Price |
3.52 |
|
|
SHB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/13/2019
|
-0.20 / -2.47%
|
8.10
|
8.30
|
7.90
|
7.90
|
8.08
|
3.52
|
16,498,307
|
|
3/12/2019
|
+0.30 / +3.85%
|
7.80
|
8.10
|
7.70
|
8.10
|
7.90
|
3.61
|
19,838,245
|
|
3/11/2019
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.74
|
3.48
|
3,874,800
|
|
3/8/2019
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.78
|
3.48
|
18,950,700
|
|
3/7/2019
|
+0.30 / +3.95%
|
7.60
|
8.00
|
7.60
|
7.90
|
7.79
|
3.52
|
27,937,000
|
|
3/6/2019
|
+0.10 / +1.33%
|
7.50
|
7.70
|
7.50
|
7.60
|
7.60
|
3.39
|
5,059,100
|
|
3/5/2019
|
-0.10 / -1.32%
|
7.60
|
7.70
|
7.50
|
7.50
|
7.60
|
3.34
|
5,273,400
|
|
3/4/2019
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.50
|
7.60
|
7.59
|
3.39
|
7,060,400
|
|
3/1/2019
|
+0.20 / +2.70%
|
7.40
|
7.60
|
7.40
|
7.60
|
7.51
|
3.39
|
4,038,000
|
|
2/28/2019
|
-0.20 / -2.63%
|
7.60
|
7.60
|
7.40
|
7.40
|
7.47
|
3.30
|
4,825,350
|
|
2/27/2019
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.50
|
7.60
|
7.60
|
3.39
|
4,233,100
|
|
2/26/2019
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.55
|
3.39
|
4,583,628
|
|
2/25/2019
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.60
|
7.60
|
7.65
|
3.39
|
5,221,000
|
|
2/22/2019
|
+0.10 / +1.33%
|
7.60
|
7.80
|
7.50
|
7.60
|
7.62
|
3.39
|
5,809,410
|
|
2/21/2019
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.50
|
7.50
|
7.56
|
3.34
|
2,821,600
|
|
2/20/2019
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.50
|
7.50
|
7.56
|
3.34
|
5,370,415
|
|
2/19/2019
|
-0.20 / -2.60%
|
7.70
|
7.80
|
7.50
|
7.50
|
7.64
|
3.34
|
7,864,500
|
|
2/18/2019
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.70
|
3.43
|
5,758,400
|
|
2/15/2019
|
-0.20 / -2.53%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.78
|
3.43
|
6,971,095
|
|
2/14/2019
|
+0.20 / +2.60%
|
7.70
|
7.90
|
7.60
|
7.90
|
7.81
|
3.52
|
9,200,800
|
|
2/13/2019
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.70
|
3.43
|
6,728,034
|
|
2/12/2019
|
+0.10 / +1.32%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.59
|
3.43
|
7,179,400
|
|
2/11/2019
|
+0.40 / +5.56%
|
7.10
|
7.70
|
7.10
|
7.60
|
7.46
|
3.39
|
9,467,700
|
|
2/1/2019
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.18
|
3.21
|
1,562,900
|
|
1/31/2019
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.10
|
7.20
|
7.20
|
3.21
|
3,307,300
|
|
1/30/2019
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.11
|
3.21
|
3,678,350
|
|
1/29/2019
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.05
|
3.17
|
1,784,300
|
|
1/28/2019
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.14
|
3.17
|
5,401,976
|
|
1/25/2019
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.10
|
3.17
|
2,046,450
|
|
1/24/2019
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.10
|
3.17
|
3,546,300
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
1,707,300
|
7.80
|
0.00%
|
|
|
ACB
|
10,479,700
|
26.75
|
-1.47%
|
|
|
BAB
|
4,800
|
12.40
|
1.64%
|
|
|
BID
|
1,973,200
|
48.10
|
-4.37%
|
|
|
BVB
|
296,400
|
10.70
|
0.00%
|
|
|
CTG
|
19,095,700
|
32.70
|
-3.96%
|
|
|
EIB
|
8,584,700
|
16.85
|
-0.59%
|
|
|
EVF
|
5,841,400
|
13.55
|
1.12%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|