Friday, June 05, 2020 5:11:27 PM - Markets open
VN-INDEX 886.22 +2.32/+0.26%
HNX-INDEX 118.08 +0.66/+0.56%
UPCOM-INDEX 56.43 +0.11/+0.19%
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HNX)
Financials : Banks
16.00 +0.10/+0.63%
3:10:08 PM
Closing price on 3/8/2019
7.80 -0.10/-1.27%
Open 7.90
High 7.90
Low 7.70
Volume 18,950,700
Split-adjusted Price 6.42

Create Alert at: 15 17 18 ...
SHB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
3/8/2019 -0.10 / -1.27% 7.90 7.90 7.70 7.80 7.78 6.42 18,950,700
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
SHB News
02/06 SHB: Change in personnel
29/05 Local stocks gain slower, as banks and petrochemical firms keep increasing
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
Related Companies
Volume Price Change
ACB  4,022,900 25.20 -0.40%
BAB  3,200 18.20 0.00%
BID  1,216,160 42.10 0.72%
CTG  5,424,300 24.45 -0.81%
EIB  447,980 17.70 0.28%
EVF  161,200 7.50 0.00%
HDB  931,870 27.50 -1.08%
KLB  100 9.50 -5.00%
Market Update
Last updated at 3:10:07 PM
VN-INDEX 886.22 +2.32/+0.26%
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.