Tuesday, April 07, 2020 10:54:55 AM - Markets open
VN-INDEX 740.64 +3.89/+0.53%
HNX-INDEX 102.85 -0.41/-0.40%
UPCOM-INDEX 50.42 +0.09/+0.18%
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HNX)
Financials : Banks
14.70 +0.10/+0.68%
11:00:01 AM
Closing price on 3/4/2019
7.60 0.00/0.00%
Open 7.50
High 7.70
Low 7.50
Volume 7,060,400
Split-adjusted Price 6.25

Create Alert at: 13 15 16 ...
SHB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
3/4/2019 0.00 / 0.00% 7.50 7.70 7.50 7.60 7.59 6.25 7,060,400
3/1/2019 +0.20 / +2.70% 7.40 7.60 7.40 7.60 7.51 6.25 4,038,000
2/28/2019 -0.20 / -2.63% 7.60 7.60 7.40 7.40 7.47 6.09 4,825,350
2/27/2019 0.00 / 0.00% 7.50 7.70 7.50 7.60 7.60 6.25 4,233,100
2/26/2019 0.00 / 0.00% 7.70 7.70 7.50 7.60 7.55 6.25 4,583,628
2/25/2019 0.00 / 0.00% 7.60 7.80 7.60 7.60 7.65 6.25 5,221,000
2/22/2019 +0.10 / +1.33% 7.60 7.80 7.50 7.60 7.62 6.25 5,809,410
2/21/2019 0.00 / 0.00% 7.50 7.70 7.50 7.50 7.56 6.17 2,821,600
2/20/2019 0.00 / 0.00% 7.50 7.70 7.50 7.50 7.56 6.17 5,370,415
2/19/2019 -0.20 / -2.60% 7.70 7.80 7.50 7.50 7.64 6.17 7,864,500
2/18/2019 0.00 / 0.00% 7.70 7.80 7.60 7.70 7.70 6.34 5,758,400
2/15/2019 -0.20 / -2.53% 7.90 7.90 7.70 7.70 7.78 6.34 6,971,095
2/14/2019 +0.20 / +2.60% 7.70 7.90 7.60 7.90 7.81 6.50 9,200,800
2/13/2019 0.00 / 0.00% 7.70 7.80 7.60 7.70 7.70 6.34 6,728,034
2/12/2019 +0.10 / +1.32% 7.50 7.70 7.50 7.70 7.59 6.34 7,179,400
2/11/2019 +0.40 / +5.56% 7.10 7.70 7.10 7.60 7.46 6.25 9,467,700
2/1/2019 0.00 / 0.00% 7.10 7.20 7.10 7.20 7.18 5.92 1,562,900
1/31/2019 0.00 / 0.00% 7.10 7.30 7.10 7.20 7.20 5.92 3,307,300
1/30/2019 +0.10 / +1.41% 7.10 7.20 7.00 7.20 7.11 5.92 3,678,350
1/29/2019 0.00 / 0.00% 7.10 7.10 7.00 7.10 7.05 5.84 1,784,300
1/28/2019 0.00 / 0.00% 7.20 7.20 7.00 7.10 7.14 5.84 5,401,976
1/25/2019 0.00 / 0.00% 7.20 7.20 7.00 7.10 7.10 5.84 2,046,450
1/24/2019 0.00 / 0.00% 7.10 7.20 7.00 7.10 7.10 5.84 3,546,300
1/23/2019 +0.10 / +1.43% 7.00 7.20 7.00 7.10 7.09 5.84 2,256,002
1/22/2019 -0.20 / -2.78% 7.20 7.30 7.00 7.00 7.13 5.76 3,009,902
1/21/2019 +0.20 / +2.86% 7.00 7.30 7.00 7.20 7.16 5.92 7,875,427
1/18/2019 0.00 / 0.00% 7.10 7.10 7.00 7.00 7.00 5.76 2,610,877
1/17/2019 0.00 / 0.00% 7.10 7.10 7.00 7.00 7.05 5.76 2,191,900
1/16/2019 -0.10 / -1.41% 7.10 7.20 7.00 7.00 7.07 5.76 2,056,200
1/15/2019 +0.10 / +1.43% 7.00 7.20 6.90 7.10 7.06 5.84 3,934,300
SHB News
04/04 Local shares end positively on oil price hikes, better market sentiment
26/03 SHB: Official admission of additional listing of SHB
06/03 SHB: Explanation for the difference in financial statement of 2019 year on year
03/03 SHB: Notice of record date for Annual General Meeting of Shareholders 2020
28/02 SHB: Change in address of transaction office
Related Companies
Volume Price Change
ACB  2,712,600 20.30 -1.46%
BAB  2,600 17.70 0.00%
BID  1,074,720 36.70 0.00%
CTG  4,326,220 19.80 -1.49%
EIB  714,450 15.30 -1.29%
EVF  2,100 6.70 0.00%
HDB  490,850 20.30 -0.98%
KLB  0 10.40 0.00%
Market Update
Last updated at 11:00:00 AM
VN-INDEX 740.64 +3.89/+0.53%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.