|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.35
+0.05/+0.49%
3:05:01 PM
|
|
|
|
Closing price on 5/22/2020
|
|
| Open |
12.00 |
| High |
13.20 |
| Low |
11.50 |
| Volume |
16,437,500 |
| Split-adjusted Price |
6.85 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2020
|
+1.20 / +10.00%
|
12.00
|
13.20
|
11.50
|
13.20
|
12.77
|
6.85
|
16,437,500
|
|
|
5/21/2020
|
-1.10 / -8.40%
|
11.80
|
12.50
|
11.80
|
12.00
|
11.86
|
6.23
|
26,323,284
|
|
|
5/20/2020
|
-1.40 / -9.66%
|
14.50
|
14.50
|
13.10
|
13.10
|
13.11
|
6.80
|
7,884,851
|
|
|
5/19/2020
|
-0.40 / -2.68%
|
14.90
|
15.40
|
14.40
|
14.50
|
14.65
|
7.53
|
4,753,350
|
|
|
5/18/2020
|
-0.60 / -3.87%
|
15.50
|
15.50
|
14.00
|
14.90
|
14.24
|
7.73
|
6,365,121
|
|
|
5/15/2020
|
-1.70 / -9.88%
|
17.20
|
17.20
|
15.50
|
15.50
|
16.17
|
8.04
|
4,372,600
|
|
|
5/14/2020
|
-0.10 / -0.58%
|
17.20
|
17.40
|
16.90
|
17.20
|
17.14
|
8.93
|
2,679,466
|
|
|
5/13/2020
|
0.00 / 0.00%
|
17.10
|
17.40
|
16.90
|
17.30
|
17.21
|
8.98
|
2,727,800
|
|
|
5/12/2020
|
-0.20 / -1.14%
|
17.50
|
17.50
|
17.10
|
17.30
|
17.30
|
8.98
|
2,389,900
|
|
|
5/11/2020
|
+0.50 / +2.94%
|
17.00
|
17.50
|
16.90
|
17.50
|
17.24
|
9.08
|
2,105,600
|
|
|
5/8/2020
|
+0.90 / +5.59%
|
16.10
|
17.00
|
15.50
|
17.00
|
16.64
|
8.82
|
3,806,700
|
|
|
5/7/2020
|
+0.60 / +3.87%
|
15.50
|
16.10
|
15.50
|
16.10
|
15.81
|
8.36
|
7,170,300
|
|
|
5/6/2020
|
+0.30 / +1.97%
|
15.20
|
15.50
|
14.80
|
15.50
|
15.16
|
8.04
|
2,733,300
|
|
|
5/5/2020
|
-0.40 / -2.56%
|
15.50
|
15.80
|
15.10
|
15.20
|
15.30
|
7.89
|
2,448,900
|
|
|
5/4/2020
|
-0.30 / -1.89%
|
15.80
|
15.80
|
15.50
|
15.60
|
15.59
|
8.10
|
1,921,700
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
442,000
|
7.40
|
1.37%
|
|
|
|
ACB
|
3,558,600
|
25.00
|
0.40%
|
|
|
|
BAB
|
1,400
|
11.80
|
0.85%
|
|
|
|
BID
|
1,839,300
|
46.25
|
1.54%
|
|
|
|
BVB
|
491,900
|
11.10
|
0.00%
|
|
|
|
CTG
|
4,538,800
|
35.30
|
0.57%
|
|
|
|
EIB
|
3,037,000
|
18.30
|
0.27%
|
|
|
|
EVF
|
5,417,800
|
10.70
|
2.88%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|