Wednesday, May 27, 2020 3:57:36 AM - Markets open
VN-INDEX 869.13 +10.09/+1.17%
HNX-INDEX 110.49 +1.35/+1.23%
UPCOM-INDEX 55.33 +0.39/+0.71%
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HNX)
Financials : Banks
14.00 -0.10/-0.71%
3:10:03 PM
Closing price on 3/6/2019
7.60 +0.10/+1.33%
Open 7.50
High 7.70
Low 7.50
Volume 5,059,100
Split-adjusted Price 6.25

Create Alert at: 13 15 16 ...
SHB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
3/6/2019 +0.10 / +1.33% 7.50 7.70 7.50 7.60 7.60 6.25 5,059,100
3/5/2019 -0.10 / -1.32% 7.60 7.70 7.50 7.50 7.60 6.17 5,273,400
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
SHB News
25/05 SHB: Change in address of the branch
18/05 SHB: 20/05/2020, first trading day of additional listed shares
11/05 SHB: Change in address of transaction office
08/05 SHB: Change in number of outstanding shares
06/05 SHB: Financial Statement Quarter 1/2020 (holding company)
Related Companies
Volume Price Change
ACB  5,262,900 23.30 3.10%
BAB  2,600 18.30 -0.54%
BID  2,954,120 42.00 5.93%
CTG  6,282,980 23.15 0.43%
EIB  382,380 16.90 0.00%
EVF  69,500 7.70 2.67%
HDB  755,080 24.35 1.04%
KLB  0 9.70 0.00%
Market Update
Last updated at 3:10:03 PM
VN-INDEX 869.13 +10.09/+1.17%
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.