|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
12.95
-0.15/-1.15%
3:09:19 PM
|
|
|
|
Closing price on 5/6/2020
|
|
| Open |
15.20 |
| High |
15.50 |
| Low |
14.80 |
| Volume |
2,733,300 |
| Split-adjusted Price |
6.98 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2020
|
+0.30 / +1.97%
|
15.20
|
15.50
|
14.80
|
15.50
|
15.16
|
6.98
|
2,733,300
|
|
|
5/5/2020
|
-0.40 / -2.56%
|
15.50
|
15.80
|
15.10
|
15.20
|
15.30
|
6.85
|
2,448,900
|
|
|
5/4/2020
|
-0.30 / -1.89%
|
15.80
|
15.80
|
15.50
|
15.60
|
15.59
|
7.03
|
1,921,700
|
|
|
4/29/2020
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.70
|
15.90
|
15.86
|
7.16
|
2,857,200
|
|
|
4/28/2020
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.40
|
16.00
|
15.74
|
7.21
|
2,378,300
|
|
|
4/27/2020
|
-0.30 / -1.83%
|
16.30
|
16.40
|
15.90
|
16.10
|
16.11
|
7.25
|
1,758,900
|
|
|
4/24/2020
|
0.00 / 0.00%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.29
|
7.39
|
1,235,600
|
|
|
4/23/2020
|
+0.20 / +1.23%
|
16.20
|
16.80
|
16.10
|
16.40
|
16.47
|
7.39
|
3,238,400
|
|
|
4/22/2020
|
+0.50 / +3.18%
|
15.50
|
16.80
|
14.50
|
16.20
|
15.98
|
7.30
|
4,120,348
|
|
|
4/21/2020
|
-1.70 / -9.77%
|
17.00
|
17.40
|
15.70
|
15.70
|
15.99
|
7.07
|
8,498,482
|
|
|
4/20/2020
|
-0.60 / -3.33%
|
18.00
|
18.00
|
17.40
|
17.40
|
17.53
|
7.84
|
6,513,366
|
|
|
4/17/2020
|
+0.10 / +0.56%
|
17.50
|
18.20
|
17.50
|
18.00
|
18.00
|
8.11
|
4,930,872
|
|
|
4/16/2020
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.50
|
17.90
|
17.83
|
8.06
|
4,353,515
|
|
|
4/15/2020
|
+0.20 / +1.12%
|
17.70
|
18.00
|
17.60
|
18.00
|
17.84
|
8.11
|
9,378,003
|
|
|
4/14/2020
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.10
|
17.80
|
17.42
|
8.02
|
8,405,306
|
|
|
4/13/2020
|
+0.30 / +1.71%
|
17.60
|
18.20
|
17.00
|
17.80
|
17.82
|
8.02
|
7,743,752
|
|
|
4/10/2020
|
+1.10 / +6.71%
|
16.30
|
18.00
|
15.00
|
17.50
|
17.24
|
7.88
|
4,910,188
|
|
|
4/9/2020
|
+0.90 / +5.81%
|
15.40
|
16.50
|
15.20
|
16.40
|
16.04
|
7.39
|
8,212,208
|
|
|
4/8/2020
|
+0.60 / +4.03%
|
14.80
|
15.50
|
14.60
|
15.50
|
14.99
|
6.98
|
9,437,300
|
|
|
4/7/2020
|
+0.30 / +2.05%
|
14.60
|
14.90
|
14.20
|
14.90
|
14.74
|
6.71
|
7,824,700
|
|
|
4/6/2020
|
+1.30 / +9.77%
|
13.00
|
14.60
|
13.00
|
14.60
|
14.04
|
6.58
|
9,563,161
|
|
|
4/3/2020
|
+0.40 / +3.10%
|
12.90
|
13.30
|
12.80
|
13.30
|
13.14
|
5.99
|
4,781,654
|
|
|
4/1/2020
|
+0.70 / +5.74%
|
12.00
|
13.00
|
12.00
|
12.90
|
12.75
|
5.81
|
4,410,300
|
|
|
3/31/2020
|
+0.30 / +2.52%
|
11.90
|
12.40
|
11.90
|
12.20
|
12.19
|
5.50
|
4,307,395
|
|
|
3/30/2020
|
-0.50 / -4.03%
|
12.20
|
12.20
|
11.60
|
11.90
|
11.86
|
5.36
|
5,844,600
|
|
|
3/27/2020
|
-0.10 / -0.80%
|
12.50
|
12.60
|
12.10
|
12.40
|
12.39
|
5.59
|
3,670,500
|
|
|
3/26/2020
|
-0.20 / -1.57%
|
12.70
|
12.80
|
12.30
|
12.50
|
12.45
|
5.63
|
5,202,407
|
|
|
3/25/2020
|
+0.80 / +6.72%
|
11.90
|
12.70
|
11.90
|
12.70
|
12.43
|
5.72
|
6,105,100
|
|
|
3/24/2020
|
+0.10 / +0.85%
|
11.70
|
12.00
|
11.60
|
11.90
|
11.85
|
5.36
|
14,386,323
|
|
|
3/23/2020
|
-0.20 / -1.67%
|
11.60
|
12.00
|
11.60
|
11.80
|
11.75
|
5.32
|
13,747,870
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,144,300
|
8.40
|
1.20%
|
|
|
|
ACB
|
6,312,400
|
21.20
|
0.00%
|
|
|
|
BAB
|
17,300
|
11.80
|
0.85%
|
|
|
|
BID
|
8,298,600
|
36.10
|
1.12%
|
|
|
|
BVB
|
1,973,000
|
12.90
|
0.78%
|
|
|
|
CTG
|
5,913,500
|
41.95
|
0.12%
|
|
|
|
EIB
|
11,404,900
|
22.95
|
-1.29%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|