|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.35
+0.05/+0.49%
3:05:01 PM
|
|
|
|
Closing price on 4/15/2020
|
|
| Open |
17.70 |
| High |
18.00 |
| Low |
17.60 |
| Volume |
9,378,003 |
| Split-adjusted Price |
9.34 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2020
|
+0.20 / +1.12%
|
17.70
|
18.00
|
17.60
|
18.00
|
17.84
|
9.34
|
9,378,003
|
|
|
4/14/2020
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.10
|
17.80
|
17.42
|
9.24
|
8,405,306
|
|
|
4/13/2020
|
+0.30 / +1.71%
|
17.60
|
18.20
|
17.00
|
17.80
|
17.82
|
9.24
|
7,743,752
|
|
|
4/10/2020
|
+1.10 / +6.71%
|
16.30
|
18.00
|
15.00
|
17.50
|
17.24
|
9.08
|
4,910,188
|
|
|
4/9/2020
|
+0.90 / +5.81%
|
15.40
|
16.50
|
15.20
|
16.40
|
16.04
|
8.51
|
8,212,208
|
|
|
4/8/2020
|
+0.60 / +4.03%
|
14.80
|
15.50
|
14.60
|
15.50
|
14.99
|
8.04
|
9,437,300
|
|
|
4/7/2020
|
+0.30 / +2.05%
|
14.60
|
14.90
|
14.20
|
14.90
|
14.74
|
7.73
|
7,824,700
|
|
|
4/6/2020
|
+1.30 / +9.77%
|
13.00
|
14.60
|
13.00
|
14.60
|
14.04
|
7.58
|
9,563,161
|
|
|
4/3/2020
|
+0.40 / +3.10%
|
12.90
|
13.30
|
12.80
|
13.30
|
13.14
|
6.90
|
4,781,654
|
|
|
4/1/2020
|
+0.70 / +5.74%
|
12.00
|
13.00
|
12.00
|
12.90
|
12.75
|
6.70
|
4,410,300
|
|
|
3/31/2020
|
+0.30 / +2.52%
|
11.90
|
12.40
|
11.90
|
12.20
|
12.19
|
6.33
|
4,307,395
|
|
|
3/30/2020
|
-0.50 / -4.03%
|
12.20
|
12.20
|
11.60
|
11.90
|
11.86
|
6.18
|
5,844,600
|
|
|
3/27/2020
|
-0.10 / -0.80%
|
12.50
|
12.60
|
12.10
|
12.40
|
12.39
|
6.44
|
3,670,500
|
|
|
3/26/2020
|
-0.20 / -1.57%
|
12.70
|
12.80
|
12.30
|
12.50
|
12.45
|
6.49
|
5,202,407
|
|
|
3/25/2020
|
+0.80 / +6.72%
|
11.90
|
12.70
|
11.90
|
12.70
|
12.43
|
6.59
|
6,105,100
|
|
|
3/24/2020
|
+0.10 / +0.85%
|
11.70
|
12.00
|
11.60
|
11.90
|
11.85
|
6.18
|
14,386,323
|
|
|
3/23/2020
|
-0.20 / -1.67%
|
11.60
|
12.00
|
11.60
|
11.80
|
11.75
|
6.12
|
13,747,870
|
|
|
3/20/2020
|
+0.20 / +1.69%
|
11.70
|
12.00
|
11.40
|
12.00
|
11.88
|
6.23
|
6,011,223
|
|
|
3/19/2020
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.50
|
11.80
|
11.71
|
6.12
|
4,985,334
|
|
|
3/18/2020
|
+0.60 / +5.31%
|
11.00
|
12.00
|
11.00
|
11.90
|
11.66
|
6.18
|
8,353,349
|
|
|
3/17/2020
|
+0.30 / +2.73%
|
10.70
|
11.30
|
10.40
|
11.30
|
11.03
|
5.86
|
12,200,201
|
|
|
3/16/2020
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.50
|
11.00
|
10.84
|
5.71
|
8,691,133
|
|
|
3/13/2020
|
-0.20 / -1.79%
|
10.70
|
11.30
|
10.10
|
11.00
|
10.92
|
5.71
|
28,880,767
|
|
|
3/12/2020
|
+0.10 / +0.90%
|
11.10
|
11.50
|
10.80
|
11.20
|
11.12
|
5.81
|
16,967,550
|
|
|
3/11/2020
|
+1.00 / +9.90%
|
9.60
|
11.10
|
9.50
|
11.10
|
10.72
|
5.76
|
29,772,940
|
|
|
3/10/2020
|
-1.10 / -9.82%
|
10.10
|
11.20
|
10.10
|
10.10
|
10.23
|
5.24
|
14,673,565
|
|
|
3/9/2020
|
-1.20 / -9.68%
|
11.30
|
12.10
|
11.20
|
11.20
|
11.24
|
5.81
|
4,398,682
|
|
|
3/6/2020
|
-0.50 / -3.88%
|
12.90
|
13.00
|
12.00
|
12.40
|
12.55
|
6.44
|
22,242,291
|
|
|
3/5/2020
|
+0.90 / +7.50%
|
11.90
|
13.20
|
11.80
|
12.90
|
12.88
|
6.70
|
65,582,405
|
|
|
3/4/2020
|
+0.70 / +6.19%
|
11.10
|
12.00
|
10.80
|
12.00
|
11.63
|
6.23
|
50,020,809
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
442,000
|
7.40
|
1.37%
|
|
|
|
ACB
|
3,558,600
|
25.00
|
0.40%
|
|
|
|
BAB
|
1,400
|
11.80
|
0.85%
|
|
|
|
BID
|
1,839,300
|
46.25
|
1.54%
|
|
|
|
BVB
|
491,900
|
11.10
|
0.00%
|
|
|
|
CTG
|
4,538,800
|
35.30
|
0.57%
|
|
|
|
EIB
|
3,037,000
|
18.30
|
0.27%
|
|
|
|
EVF
|
5,417,800
|
10.70
|
2.88%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|