|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.30
+0.05/+0.49%
3:05:00 PM
|
|
|
|
Closing price on 4/29/2020
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
15.70 |
| Volume |
2,857,200 |
| Split-adjusted Price |
8.25 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2020
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.70
|
15.90
|
15.86
|
8.25
|
2,857,200
|
|
|
4/28/2020
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.40
|
16.00
|
15.74
|
8.30
|
2,378,300
|
|
|
4/27/2020
|
-0.30 / -1.83%
|
16.30
|
16.40
|
15.90
|
16.10
|
16.11
|
8.36
|
1,758,900
|
|
|
4/24/2020
|
0.00 / 0.00%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.29
|
8.51
|
1,235,600
|
|
|
4/23/2020
|
+0.20 / +1.23%
|
16.20
|
16.80
|
16.10
|
16.40
|
16.47
|
8.51
|
3,238,400
|
|
|
4/22/2020
|
+0.50 / +3.18%
|
15.50
|
16.80
|
14.50
|
16.20
|
15.98
|
8.41
|
4,120,348
|
|
|
4/21/2020
|
-1.70 / -9.77%
|
17.00
|
17.40
|
15.70
|
15.70
|
15.99
|
8.15
|
8,498,482
|
|
|
4/20/2020
|
-0.60 / -3.33%
|
18.00
|
18.00
|
17.40
|
17.40
|
17.53
|
9.03
|
6,513,366
|
|
|
4/17/2020
|
+0.10 / +0.56%
|
17.50
|
18.20
|
17.50
|
18.00
|
18.00
|
9.34
|
4,930,872
|
|
|
4/16/2020
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.50
|
17.90
|
17.83
|
9.29
|
4,353,515
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
ACB
|
3,880,000
|
25.20
|
0.20%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,142,400
|
35.75
|
0.99%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
EVF
|
7,889,000
|
10.70
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|