Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
11.10
-0.40/-3.48%
3:04:59 PM
|
|
|
Closing price on 4/10/2019
|
|
Open |
7.60 |
High |
7.60 |
Low |
7.40 |
Volume |
2,463,726 |
Split-adjusted Price |
3.34 |
|
|
SHB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/10/2019
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.40
|
7.50
|
7.50
|
3.34
|
2,463,726
|
|
4/9/2019
|
-0.20 / -2.60%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.60
|
3.34
|
2,670,122
|
|
4/8/2019
|
+0.20 / +2.67%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.59
|
3.43
|
2,864,027
|
|
4/5/2019
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.51
|
3.34
|
720,300
|
|
4/4/2019
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.51
|
3.39
|
4,876,600
|
|
4/3/2019
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.57
|
3.39
|
700,902
|
|
4/2/2019
|
-0.10 / -1.30%
|
7.70
|
7.80
|
7.50
|
7.60
|
7.64
|
3.39
|
2,008,536
|
|
4/1/2019
|
+0.20 / +2.67%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.61
|
3.43
|
1,836,600
|
|
3/29/2019
|
-0.10 / -1.32%
|
7.60
|
7.70
|
7.50
|
7.50
|
7.58
|
3.34
|
1,553,300
|
|
3/28/2019
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.59
|
3.39
|
2,494,907
|
|
3/27/2019
|
+0.20 / +2.70%
|
7.50
|
7.70
|
7.50
|
7.60
|
7.59
|
3.39
|
5,113,702
|
|
3/26/2019
|
0.00 / 0.00%
|
7.40
|
7.60
|
7.40
|
7.40
|
7.50
|
3.30
|
4,177,807
|
|
3/25/2019
|
-0.30 / -3.90%
|
7.60
|
7.60
|
7.40
|
7.40
|
7.48
|
3.30
|
8,798,525
|
|
3/22/2019
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.67
|
3.43
|
4,203,730
|
|
3/21/2019
|
-0.10 / -1.28%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.76
|
3.43
|
6,577,777
|
|
3/20/2019
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.80
|
3.48
|
6,635,000
|
|
3/19/2019
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.98
|
3.52
|
10,001,900
|
|
3/18/2019
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
3.57
|
4,356,700
|
|
3/15/2019
|
+0.10 / +1.27%
|
7.90
|
8.10
|
7.90
|
8.00
|
8.00
|
3.57
|
9,333,400
|
|
3/14/2019
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.90
|
7.90
|
7.98
|
3.52
|
6,107,035
|
|
3/13/2019
|
-0.20 / -2.47%
|
8.10
|
8.30
|
7.90
|
7.90
|
8.08
|
3.52
|
16,498,307
|
|
3/12/2019
|
+0.30 / +3.85%
|
7.80
|
8.10
|
7.70
|
8.10
|
7.90
|
3.61
|
19,838,245
|
|
3/11/2019
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.74
|
3.48
|
3,874,800
|
|
3/8/2019
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.78
|
3.48
|
18,950,700
|
|
3/7/2019
|
+0.30 / +3.95%
|
7.60
|
8.00
|
7.60
|
7.90
|
7.79
|
3.52
|
27,937,000
|
|
3/6/2019
|
+0.10 / +1.33%
|
7.50
|
7.70
|
7.50
|
7.60
|
7.60
|
3.39
|
5,059,100
|
|
3/5/2019
|
-0.10 / -1.32%
|
7.60
|
7.70
|
7.50
|
7.50
|
7.60
|
3.34
|
5,273,400
|
|
3/4/2019
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.50
|
7.60
|
7.59
|
3.39
|
7,060,400
|
|
3/1/2019
|
+0.20 / +2.70%
|
7.40
|
7.60
|
7.40
|
7.60
|
7.51
|
3.39
|
4,038,000
|
|
2/28/2019
|
-0.20 / -2.63%
|
7.60
|
7.60
|
7.40
|
7.40
|
7.47
|
3.30
|
4,825,350
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
1,707,300
|
7.80
|
0.00%
|
|
|
ACB
|
10,479,700
|
26.75
|
-1.47%
|
|
|
BAB
|
4,800
|
12.40
|
1.64%
|
|
|
BID
|
1,973,200
|
48.10
|
-4.37%
|
|
|
BVB
|
296,400
|
10.70
|
0.00%
|
|
|
CTG
|
19,095,700
|
32.70
|
-3.96%
|
|
|
EIB
|
8,584,700
|
16.85
|
-0.59%
|
|
|
EVF
|
5,841,400
|
13.55
|
1.12%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|