|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
19.10
+0.65/+3.52%
12:59:22 PM
|
|
|
|
Closing price on 4/6/2020
|
|
| Open |
13.00 |
| High |
14.60 |
| Low |
13.00 |
| Volume |
9,563,161 |
| Split-adjusted Price |
5.82 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2020
|
+1.30 / +9.77%
|
13.00
|
14.60
|
13.00
|
14.60
|
14.04
|
5.82
|
9,563,161
|
|
|
4/3/2020
|
+0.40 / +3.10%
|
12.90
|
13.30
|
12.80
|
13.30
|
13.14
|
5.30
|
4,781,654
|
|
|
4/1/2020
|
+0.70 / +5.74%
|
12.00
|
13.00
|
12.00
|
12.90
|
12.75
|
5.14
|
4,410,300
|
|
|
3/31/2020
|
+0.30 / +2.52%
|
11.90
|
12.40
|
11.90
|
12.20
|
12.19
|
4.86
|
4,307,395
|
|
|
3/30/2020
|
-0.50 / -4.03%
|
12.20
|
12.20
|
11.60
|
11.90
|
11.86
|
4.74
|
5,844,600
|
|
|
3/27/2020
|
-0.10 / -0.80%
|
12.50
|
12.60
|
12.10
|
12.40
|
12.39
|
4.94
|
3,670,500
|
|
|
3/26/2020
|
-0.20 / -1.57%
|
12.70
|
12.80
|
12.30
|
12.50
|
12.45
|
4.98
|
5,202,407
|
|
|
3/25/2020
|
+0.80 / +6.72%
|
11.90
|
12.70
|
11.90
|
12.70
|
12.43
|
5.06
|
6,105,100
|
|
|
3/24/2020
|
+0.10 / +0.85%
|
11.70
|
12.00
|
11.60
|
11.90
|
11.85
|
4.74
|
14,386,323
|
|
|
3/23/2020
|
-0.20 / -1.67%
|
11.60
|
12.00
|
11.60
|
11.80
|
11.75
|
4.70
|
13,747,870
|
|
|
3/20/2020
|
+0.20 / +1.69%
|
11.70
|
12.00
|
11.40
|
12.00
|
11.88
|
4.78
|
6,011,223
|
|
|
3/19/2020
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.50
|
11.80
|
11.71
|
4.70
|
4,985,334
|
|
|
3/18/2020
|
+0.60 / +5.31%
|
11.00
|
12.00
|
11.00
|
11.90
|
11.66
|
4.74
|
8,353,349
|
|
|
3/17/2020
|
+0.30 / +2.73%
|
10.70
|
11.30
|
10.40
|
11.30
|
11.03
|
4.51
|
12,200,201
|
|
|
3/16/2020
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.50
|
11.00
|
10.84
|
4.39
|
8,691,133
|
|
|
3/13/2020
|
-0.20 / -1.79%
|
10.70
|
11.30
|
10.10
|
11.00
|
10.92
|
4.39
|
28,880,767
|
|
|
3/12/2020
|
+0.10 / +0.90%
|
11.10
|
11.50
|
10.80
|
11.20
|
11.12
|
4.47
|
16,967,550
|
|
|
3/11/2020
|
+1.00 / +9.90%
|
9.60
|
11.10
|
9.50
|
11.10
|
10.72
|
4.43
|
29,772,940
|
|
|
3/10/2020
|
-1.10 / -9.82%
|
10.10
|
11.20
|
10.10
|
10.10
|
10.23
|
4.03
|
14,673,565
|
|
|
3/9/2020
|
-1.20 / -9.68%
|
11.30
|
12.10
|
11.20
|
11.20
|
11.24
|
4.47
|
4,398,682
|
|
|
3/6/2020
|
-0.50 / -3.88%
|
12.90
|
13.00
|
12.00
|
12.40
|
12.55
|
4.94
|
22,242,291
|
|
|
3/5/2020
|
+0.90 / +7.50%
|
11.90
|
13.20
|
11.80
|
12.90
|
12.88
|
5.14
|
65,582,405
|
|
|
3/4/2020
|
+0.70 / +6.19%
|
11.10
|
12.00
|
10.80
|
12.00
|
11.63
|
4.78
|
50,020,809
|
|
|
3/3/2020
|
+0.80 / +7.62%
|
10.50
|
11.50
|
10.30
|
11.30
|
11.23
|
4.51
|
43,605,973
|
|
|
3/2/2020
|
+0.90 / +9.38%
|
9.50
|
10.50
|
9.10
|
10.50
|
9.98
|
4.19
|
54,621,360
|
|
|
2/28/2020
|
+0.80 / +9.09%
|
8.80
|
9.60
|
8.60
|
9.60
|
9.19
|
3.83
|
34,252,475
|
|
|
2/27/2020
|
+0.80 / +10.00%
|
8.00
|
8.80
|
8.00
|
8.80
|
8.58
|
3.51
|
18,178,900
|
|
|
2/26/2020
|
+0.70 / +9.59%
|
7.30
|
8.00
|
7.20
|
8.00
|
7.75
|
3.19
|
32,108,830
|
|
|
2/25/2020
|
+0.20 / +2.82%
|
7.00
|
7.40
|
6.90
|
7.30
|
7.17
|
2.91
|
14,033,800
|
|
|
2/24/2020
|
+0.20 / +2.90%
|
6.90
|
7.20
|
6.70
|
7.10
|
7.01
|
2.83
|
22,217,834
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,915,400
|
13.00
|
-2.99%
|
|
|
|
ACB
|
15,990,200
|
27.20
|
2.45%
|
|
|
|
BAB
|
5,300
|
15.20
|
-1.94%
|
|
|
|
BID
|
3,420,000
|
40.90
|
-0.24%
|
|
|
|
BVB
|
2,759,100
|
14.90
|
-1.97%
|
|
|
|
CTG
|
5,325,200
|
48.60
|
-0.82%
|
|
|
|
EIB
|
12,922,400
|
30.40
|
2.36%
|
|
|
|
|
Market Update
Last updated at 1:00:02 PM
|
|
|
|
|