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 5/20/2019
|
|
Open |
7.40 |
High |
7.40 |
Low |
7.30 |
Volume |
2,015,800 |
Split-adjusted Price |
3.25 |
|
|
SHB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/20/2019
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.32
|
3.25
|
2,015,800
|
|
5/17/2019
|
-0.10 / -1.35%
|
7.40
|
7.50
|
7.30
|
7.30
|
7.39
|
3.25
|
7,641,100
|
|
5/16/2019
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.30
|
7.40
|
7.40
|
3.30
|
3,043,286
|
|
5/15/2019
|
+0.10 / +1.37%
|
7.40
|
7.50
|
7.30
|
7.40
|
7.40
|
3.30
|
3,929,200
|
|
5/14/2019
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.30
|
3.25
|
1,390,750
|
|
5/13/2019
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.30
|
7.40
|
7.37
|
3.30
|
5,498,000
|
|
5/10/2019
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.38
|
3.30
|
931,500
|
|
5/9/2019
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.33
|
3.30
|
1,430,700
|
|
5/8/2019
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.20
|
7.40
|
7.31
|
3.30
|
2,678,015
|
|
5/7/2019
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.30
|
7.30
|
7.38
|
3.25
|
2,432,200
|
|
5/6/2019
|
-0.10 / -1.35%
|
7.40
|
7.50
|
7.20
|
7.30
|
7.34
|
3.25
|
8,404,900
|
|
5/3/2019
|
-0.10 / -1.33%
|
7.50
|
7.60
|
7.40
|
7.40
|
7.49
|
3.30
|
2,206,700
|
|
5/2/2019
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.40
|
7.50
|
7.50
|
3.34
|
4,322,000
|
|
4/26/2019
|
0.00 / 0.00%
|
6.80
|
7.60
|
6.80
|
7.50
|
7.55
|
3.34
|
2,154,400
|
|
4/25/2019
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.50
|
7.50
|
7.55
|
3.34
|
2,022,200
|
|
4/24/2019
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.50
|
7.50
|
7.62
|
3.34
|
7,728,365
|
|
4/23/2019
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.50
|
3.34
|
2,541,000
|
|
4/22/2019
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.40
|
7.50
|
7.49
|
3.34
|
2,006,018
|
|
4/19/2019
|
+0.10 / +1.35%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.50
|
3.34
|
2,422,100
|
|
4/18/2019
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.40
|
7.48
|
3.30
|
2,975,000
|
|
4/17/2019
|
-0.20 / -2.63%
|
7.60
|
7.60
|
7.40
|
7.40
|
7.49
|
3.30
|
1,139,000
|
|
4/16/2019
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.30
|
7.60
|
7.48
|
3.39
|
5,267,500
|
|
4/12/2019
|
-0.10 / -1.32%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.50
|
3.34
|
1,590,500
|
|
4/11/2019
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.52
|
3.39
|
1,650,567
|
|
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
|
|
|
|
|
|
|
|
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
|
|
|
|
|