|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
13.00
+0.05/+0.39%
3:09:22 PM
|
|
|
|
Closing price on 4/26/2019
|
|
| Open |
6.80 |
| High |
7.60 |
| Low |
6.80 |
| Volume |
2,154,400 |
| Split-adjusted Price |
2.78 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2019
|
0.00 / 0.00%
|
6.80
|
7.60
|
6.80
|
7.50
|
7.55
|
2.78
|
2,154,400
|
|
|
4/25/2019
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.50
|
7.50
|
7.55
|
2.78
|
2,022,200
|
|
|
4/24/2019
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.50
|
7.50
|
7.62
|
2.78
|
7,728,365
|
|
|
4/23/2019
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.50
|
2.78
|
2,541,000
|
|
|
4/22/2019
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.40
|
7.50
|
7.49
|
2.78
|
2,006,018
|
|
|
4/19/2019
|
+0.10 / +1.35%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.50
|
2.78
|
2,422,100
|
|
|
4/18/2019
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.40
|
7.48
|
2.74
|
2,975,000
|
|
|
4/17/2019
|
-0.20 / -2.63%
|
7.60
|
7.60
|
7.40
|
7.40
|
7.49
|
2.74
|
1,139,000
|
|
|
4/16/2019
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.30
|
7.60
|
7.48
|
2.82
|
5,267,500
|
|
|
4/12/2019
|
-0.10 / -1.32%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.50
|
2.78
|
1,590,500
|
|
|
4/11/2019
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.52
|
2.82
|
1,650,567
|
|
|
4/10/2019
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.40
|
7.50
|
7.50
|
2.78
|
2,463,726
|
|
|
4/9/2019
|
-0.20 / -2.60%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.60
|
2.78
|
2,670,122
|
|
|
4/8/2019
|
+0.20 / +2.67%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.59
|
2.85
|
2,864,027
|
|
|
4/5/2019
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.51
|
2.78
|
720,300
|
|
|
4/4/2019
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.51
|
2.82
|
4,876,600
|
|
|
4/3/2019
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.57
|
2.82
|
700,902
|
|
|
4/2/2019
|
-0.10 / -1.30%
|
7.70
|
7.80
|
7.50
|
7.60
|
7.64
|
2.82
|
2,008,536
|
|
|
4/1/2019
|
+0.20 / +2.67%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.61
|
2.85
|
1,836,600
|
|
|
3/29/2019
|
-0.10 / -1.32%
|
7.60
|
7.70
|
7.50
|
7.50
|
7.58
|
2.78
|
1,553,300
|
|
|
3/28/2019
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.59
|
2.82
|
2,494,907
|
|
|
3/27/2019
|
+0.20 / +2.70%
|
7.50
|
7.70
|
7.50
|
7.60
|
7.59
|
2.82
|
5,113,702
|
|
|
3/26/2019
|
0.00 / 0.00%
|
7.40
|
7.60
|
7.40
|
7.40
|
7.50
|
2.74
|
4,177,807
|
|
|
3/25/2019
|
-0.30 / -3.90%
|
7.60
|
7.60
|
7.40
|
7.40
|
7.48
|
2.74
|
8,798,525
|
|
|
3/22/2019
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.67
|
2.85
|
4,203,730
|
|
|
3/21/2019
|
-0.10 / -1.28%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.76
|
2.85
|
6,577,777
|
|
|
3/20/2019
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.80
|
2.89
|
6,635,000
|
|
|
3/19/2019
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.98
|
2.93
|
10,001,900
|
|
|
3/18/2019
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
2.97
|
4,356,700
|
|
|
3/15/2019
|
+0.10 / +1.27%
|
7.90
|
8.10
|
7.90
|
8.00
|
8.00
|
2.97
|
9,333,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,893,000
|
8.30
|
0.00%
|
|
|
|
ACB
|
15,125,500
|
21.40
|
0.47%
|
|
|
|
BAB
|
3,700
|
11.90
|
-0.83%
|
|
|
|
BID
|
6,056,200
|
36.30
|
-0.27%
|
|
|
|
BVB
|
3,848,400
|
12.80
|
0.79%
|
|
|
|
CTG
|
10,203,700
|
42.50
|
1.43%
|
|
|
|
EIB
|
24,413,000
|
23.20
|
2.43%
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|