Friday, March 29, 2024 4:26:31 AM - Markets open
VN-INDEX 1,290.18 +7.09/+0.55%
HNX-INDEX 243.92 +1.07/+0.44%
UPCOM-INDEX 91.48 +0.30/+0.33%
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
11.60 +0.10/+0.87%
3:04:59 PM
Closing price on 4/3/2020
13.30 +0.40/+3.10%
Open 12.90
High 13.30
Low 12.80
Volume 4,781,654
Split-adjusted Price 7.21

Create Alert at: 10 12 13 ...
SHB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
4/3/2020 +0.40 / +3.10% 12.90 13.30 12.80 13.30 13.14 7.21 4,781,654
4/1/2020 +0.70 / +5.74% 12.00 13.00 12.00 12.90 12.75 6.99 4,410,300
3/31/2020 +0.30 / +2.52% 11.90 12.40 11.90 12.20 12.19 6.61 4,307,395
3/30/2020 -0.50 / -4.03% 12.20 12.20 11.60 11.90 11.86 6.45 5,844,600
3/27/2020 -0.10 / -0.80% 12.50 12.60 12.10 12.40 12.39 6.72 3,670,500
3/26/2020 -0.20 / -1.57% 12.70 12.80 12.30 12.50 12.45 6.77 5,202,407
3/25/2020 +0.80 / +6.72% 11.90 12.70 11.90 12.70 12.43 6.88 6,105,100
3/24/2020 +0.10 / +0.85% 11.70 12.00 11.60 11.90 11.85 6.45 14,386,323
3/23/2020 -0.20 / -1.67% 11.60 12.00 11.60 11.80 11.75 6.39 13,747,870
3/20/2020 +0.20 / +1.69% 11.70 12.00 11.40 12.00 11.88 6.50 6,011,223
3/19/2020 -0.10 / -0.84% 11.90 11.90 11.50 11.80 11.71 6.39 4,985,334
3/18/2020 +0.60 / +5.31% 11.00 12.00 11.00 11.90 11.66 6.45 8,353,349
3/17/2020 +0.30 / +2.73% 10.70 11.30 10.40 11.30 11.03 6.12 12,200,201
3/16/2020 0.00 / 0.00% 10.90 11.00 10.50 11.00 10.84 5.96 8,691,133
3/13/2020 -0.20 / -1.79% 10.70 11.30 10.10 11.00 10.92 5.96 28,880,767
3/12/2020 +0.10 / +0.90% 11.10 11.50 10.80 11.20 11.12 6.07 16,967,550
3/11/2020 +1.00 / +9.90% 9.60 11.10 9.50 11.10 10.72 6.01 29,772,940
3/10/2020 -1.10 / -9.82% 10.10 11.20 10.10 10.10 10.23 5.47 14,673,565
3/9/2020 -1.20 / -9.68% 11.30 12.10 11.20 11.20 11.24 6.07 4,398,682
3/6/2020 -0.50 / -3.88% 12.90 13.00 12.00 12.40 12.55 6.72 22,242,291
3/5/2020 +0.90 / +7.50% 11.90 13.20 11.80 12.90 12.88 6.99 65,582,405
3/4/2020 +0.70 / +6.19% 11.10 12.00 10.80 12.00 11.63 6.50 50,020,809
3/3/2020 +0.80 / +7.62% 10.50 11.50 10.30 11.30 11.23 6.12 43,605,973
3/2/2020 +0.90 / +9.38% 9.50 10.50 9.10 10.50 9.98 5.69 54,621,360
2/28/2020 +0.80 / +9.09% 8.80 9.60 8.60 9.60 9.19 5.20 34,252,475
2/27/2020 +0.80 / +10.00% 8.00 8.80 8.00 8.80 8.58 4.77 18,178,900
2/26/2020 +0.70 / +9.59% 7.30 8.00 7.20 8.00 7.75 4.34 32,108,830
2/25/2020 +0.20 / +2.82% 7.00 7.40 6.90 7.30 7.17 3.96 14,033,800
2/24/2020 +0.20 / +2.90% 6.90 7.20 6.70 7.10 7.01 3.85 22,217,834
2/21/2020 0.00 / 0.00% 7.00 7.10 6.80 6.90 6.94 3.74 4,420,400
SHB News
28/03 SHB: Plan for implementing rights
06/03 SHB: Agreement with BSH
29/02 SHB: Record date for Annual General Meeting 2024
27/02 SHB: Board resolution on holding Annual General Meeting
23/02 SHB: Result of stock issuance under ESOP
Related Companies
Volume Price Change
ABB  2,443,800 8.10 1.25%
ACB  12,423,400 28.35 1.25%
BAB  4,800 12.70 0.79%
BID  1,358,700 52.60 0.19%
BVB  176,300 10.70 0.00%
CTG  7,031,500 35.75 0.70%
EIB  16,055,300 18.50 -0.54%
EVF  7,985,100 16.35 -2.10%
Market Update
Last updated at 3:05:00 PM
VN-INDEX 1,290.18 +7.09/+0.55%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.