Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HNX)
Financials : Banks
|
16.00
-0.30/-1.84%
3:02:21 PM
|
|
|
Closing price on 3/7/2019
|
|
Open |
7.60 |
High |
8.00 |
Low |
7.60 |
Volume |
27,937,000 |
Split-adjusted Price |
6.50 |
|
|
SHB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/7/2019
|
+0.30 / +3.95%
|
7.60
|
8.00
|
7.60
|
7.90
|
7.79
|
6.50
|
27,937,000
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
655,900
|
12.80
|
0.00%
|
|
|
ACB
|
18,685,200
|
31.20
|
-1.58%
|
|
|
BID
|
1,640,000
|
43.05
|
-2.16%
|
|
|
BVB
|
1,149,600
|
12.40
|
-1.59%
|
|
|
CTG
|
14,250,600
|
37.50
|
1.21%
|
|
|
EIB
|
327,900
|
18.20
|
-0.55%
|
|
|
EVF
|
417,000
|
9.00
|
-3.23%
|
|
|
|
Market Update
Last updated at 3:20:47 PM
|
|
|
|
|