|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.40
+0.10/+0.97%
2:35:01 PM
|
|
|
|
Closing price on 6/18/2020
|
|
| Open |
14.50 |
| High |
14.70 |
| Low |
13.80 |
| Volume |
4,083,800 |
| Split-adjusted Price |
7.27 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2020
|
-0.50 / -3.45%
|
14.50
|
14.70
|
13.80
|
14.00
|
14.10
|
7.27
|
4,083,800
|
|
|
6/17/2020
|
-1.60 / -9.94%
|
16.00
|
16.10
|
14.50
|
14.50
|
15.30
|
7.53
|
5,292,922
|
|
|
6/16/2020
|
+0.30 / +1.90%
|
16.30
|
16.40
|
15.70
|
16.10
|
16.06
|
8.36
|
8,329,839
|
|
|
6/15/2020
|
-0.20 / -1.25%
|
16.00
|
16.40
|
15.50
|
15.80
|
16.01
|
8.20
|
7,104,437
|
|
|
6/12/2020
|
+0.50 / +3.23%
|
15.00
|
16.00
|
14.00
|
16.00
|
15.54
|
8.30
|
3,991,400
|
|
|
6/11/2020
|
-0.70 / -4.32%
|
16.40
|
16.90
|
15.50
|
15.50
|
16.30
|
8.04
|
11,059,605
|
|
|
6/10/2020
|
+0.10 / +0.62%
|
16.10
|
16.40
|
15.80
|
16.20
|
16.11
|
8.41
|
4,863,295
|
|
|
6/9/2020
|
-0.30 / -1.83%
|
16.20
|
16.50
|
16.10
|
16.10
|
16.22
|
8.36
|
5,764,143
|
|
|
6/8/2020
|
+0.40 / +2.50%
|
16.00
|
16.60
|
15.90
|
16.40
|
16.36
|
8.51
|
7,687,249
|
|
|
6/5/2020
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.60
|
16.00
|
15.82
|
8.30
|
5,730,194
|
|
|
6/4/2020
|
+0.70 / +4.61%
|
15.20
|
16.00
|
15.20
|
15.90
|
15.69
|
8.25
|
22,976,312
|
|
|
6/3/2020
|
+1.20 / +8.57%
|
14.00
|
15.20
|
13.80
|
15.20
|
14.56
|
7.89
|
13,723,689
|
|
|
6/2/2020
|
-0.10 / -0.71%
|
14.00
|
14.30
|
13.80
|
14.00
|
14.06
|
7.27
|
4,774,252
|
|
|
6/1/2020
|
+0.10 / +0.71%
|
14.00
|
14.20
|
13.70
|
14.10
|
13.94
|
7.32
|
14,701,183
|
|
|
5/29/2020
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.70
|
14.00
|
13.92
|
7.27
|
6,768,458
|
|
|
5/28/2020
|
+0.50 / +3.68%
|
13.60
|
14.30
|
13.40
|
14.10
|
13.91
|
7.32
|
10,928,313
|
|
|
5/27/2020
|
-0.40 / -2.86%
|
13.90
|
14.20
|
13.40
|
13.60
|
13.90
|
7.06
|
11,820,389
|
|
|
5/26/2020
|
-0.10 / -0.71%
|
13.80
|
14.30
|
13.10
|
14.00
|
13.86
|
7.27
|
9,924,167
|
|
|
5/25/2020
|
+0.90 / +6.82%
|
13.60
|
14.50
|
13.10
|
14.10
|
14.15
|
7.32
|
10,612,801
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
335,600
|
7.40
|
1.37%
|
|
|
|
ACB
|
3,090,000
|
25.00
|
0.40%
|
|
|
|
BAB
|
1,400
|
11.80
|
0.85%
|
|
|
|
BID
|
1,551,500
|
46.25
|
1.54%
|
|
|
|
BVB
|
481,500
|
11.20
|
0.90%
|
|
|
|
CTG
|
3,650,600
|
35.00
|
-0.28%
|
|
|
|
EIB
|
2,852,300
|
18.25
|
0.00%
|
|
|
|
EVF
|
5,181,200
|
10.60
|
1.92%
|
|
|
|
|
Market Update
Last updated at 2:35:01 PM
|
|
|
|
|