Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.95
-0.30/-2.67%
3:04:59 PM
|
|
|
Closing price on 3/27/2019
|
|
Open |
7.50 |
High |
7.70 |
Low |
7.50 |
Volume |
5,113,702 |
Split-adjusted Price |
3.39 |
|
|
SHB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/27/2019
|
+0.20 / +2.70%
|
7.50
|
7.70
|
7.50
|
7.60
|
7.59
|
3.39
|
5,113,702
|
|
3/26/2019
|
0.00 / 0.00%
|
7.40
|
7.60
|
7.40
|
7.40
|
7.50
|
3.30
|
4,177,807
|
|
3/25/2019
|
-0.30 / -3.90%
|
7.60
|
7.60
|
7.40
|
7.40
|
7.48
|
3.30
|
8,798,525
|
|
3/22/2019
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.67
|
3.43
|
4,203,730
|
|
3/21/2019
|
-0.10 / -1.28%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.76
|
3.43
|
6,577,777
|
|
3/20/2019
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.80
|
3.48
|
6,635,000
|
|
3/19/2019
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.98
|
3.52
|
10,001,900
|
|
3/18/2019
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
3.57
|
4,356,700
|
|
3/15/2019
|
+0.10 / +1.27%
|
7.90
|
8.10
|
7.90
|
8.00
|
8.00
|
3.57
|
9,333,400
|
|
3/14/2019
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.90
|
7.90
|
7.98
|
3.52
|
6,107,035
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
675,400
|
7.60
|
0.00%
|
|
|
ACB
|
8,540,500
|
26.65
|
-0.56%
|
|
|
BAB
|
1,700
|
12.10
|
0.00%
|
|
|
BID
|
2,273,300
|
49.40
|
-1.40%
|
|
|
BVB
|
185,000
|
10.70
|
0.00%
|
|
|
CTG
|
10,689,200
|
31.50
|
-2.48%
|
|
|
EIB
|
11,716,500
|
17.35
|
0.87%
|
|
|
EVF
|
4,575,800
|
13.10
|
-2.60%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|