Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
14.30
+0.20/+1.42%
1:45:00 PM
|
|
|
Closing price on 3/4/2019
|
|
Open |
7.50 |
High |
7.70 |
Low |
7.50 |
Volume |
7,060,400 |
Split-adjusted Price |
2.82 |
|
|
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
|
2.82
|
7,060,400
|
|
3/1/2019
|
+0.20 / +2.70%
|
7.40
|
7.60
|
7.40
|
7.60
|
7.51
|
2.82
|
4,038,000
|
|
2/28/2019
|
-0.20 / -2.63%
|
7.60
|
7.60
|
7.40
|
7.40
|
7.47
|
2.74
|
4,825,350
|
|
2/27/2019
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.50
|
7.60
|
7.60
|
2.82
|
4,233,100
|
|
2/26/2019
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.55
|
2.82
|
4,583,628
|
|
2/25/2019
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.60
|
7.60
|
7.65
|
2.82
|
5,221,000
|
|
2/22/2019
|
+0.10 / +1.33%
|
7.60
|
7.80
|
7.50
|
7.60
|
7.62
|
2.82
|
5,809,410
|
|
2/21/2019
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.50
|
7.50
|
7.56
|
2.78
|
2,821,600
|
|
2/20/2019
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.50
|
7.50
|
7.56
|
2.78
|
5,370,415
|
|
2/19/2019
|
-0.20 / -2.60%
|
7.70
|
7.80
|
7.50
|
7.50
|
7.64
|
2.78
|
7,864,500
|
|
2/18/2019
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.70
|
2.85
|
5,758,400
|
|
2/15/2019
|
-0.20 / -2.53%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.78
|
2.85
|
6,971,095
|
|
2/14/2019
|
+0.20 / +2.60%
|
7.70
|
7.90
|
7.60
|
7.90
|
7.81
|
2.93
|
9,200,800
|
|
2/13/2019
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.70
|
2.85
|
6,728,034
|
|
2/12/2019
|
+0.10 / +1.32%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.59
|
2.85
|
7,179,400
|
|
2/11/2019
|
+0.40 / +5.56%
|
7.10
|
7.70
|
7.10
|
7.60
|
7.46
|
2.82
|
9,467,700
|
|
2/1/2019
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.18
|
2.67
|
1,562,900
|
|
1/31/2019
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.10
|
7.20
|
7.20
|
2.67
|
3,307,300
|
|
1/30/2019
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.11
|
2.67
|
3,678,350
|
|
1/29/2019
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.05
|
2.63
|
1,784,300
|
|
1/28/2019
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.14
|
2.63
|
5,401,976
|
|
1/25/2019
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.10
|
2.63
|
2,046,450
|
|
1/24/2019
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.10
|
2.63
|
3,546,300
|
|
1/23/2019
|
+0.10 / +1.43%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.09
|
2.63
|
2,256,002
|
|
1/22/2019
|
-0.20 / -2.78%
|
7.20
|
7.30
|
7.00
|
7.00
|
7.13
|
2.59
|
3,009,902
|
|
1/21/2019
|
+0.20 / +2.86%
|
7.00
|
7.30
|
7.00
|
7.20
|
7.16
|
2.67
|
7,875,427
|
|
1/18/2019
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.00
|
2.59
|
2,610,877
|
|
1/17/2019
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.05
|
2.59
|
2,191,900
|
|
1/16/2019
|
-0.10 / -1.41%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.07
|
2.59
|
2,056,200
|
|
1/15/2019
|
+0.10 / +1.43%
|
7.00
|
7.20
|
6.90
|
7.10
|
7.06
|
2.63
|
3,934,300
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
1,866,100
|
8.90
|
-1.11%
|
|
|
ACB
|
7,833,000
|
22.45
|
0.00%
|
|
|
BAB
|
9,700
|
12.10
|
-1.63%
|
|
|
BID
|
4,922,000
|
38.00
|
-0.26%
|
|
|
BVB
|
2,147,700
|
13.60
|
-0.73%
|
|
|
CTG
|
2,820,200
|
44.40
|
0.57%
|
|
|
EIB
|
10,887,600
|
24.70
|
0.41%
|
|
|
|
Market Update
Last updated at 1:45:03 PM
|
|
|
|
|