|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.30
+0.05/+0.49%
3:05:00 PM
|
|
|
|
Closing price on 6/24/2019
|
|
| Open |
7.10 |
| High |
7.10 |
| Low |
6.90 |
| Volume |
2,393,500 |
| Split-adjusted Price |
2.99 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2019
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
7.00
|
7.00
|
2.99
|
2,393,500
|
|
|
6/21/2019
|
-0.10 / -1.41%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.07
|
2.99
|
2,650,310
|
|
|
6/20/2019
|
+0.10 / +1.43%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.05
|
3.03
|
4,269,869
|
|
|
6/19/2019
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
6.99
|
2.99
|
2,515,300
|
|
|
6/18/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.95
|
2.99
|
4,169,600
|
|
|
6/17/2019
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
6.98
|
2.99
|
4,992,922
|
|
|
6/14/2019
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
7.00
|
7.00
|
2.99
|
21,385,900
|
|
|
6/13/2019
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.00
|
2.99
|
3,964,200
|
|
|
6/12/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.99
|
2.99
|
7,352,575
|
|
|
6/11/2019
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.00
|
2.99
|
3,264,000
|
|
|
6/10/2019
|
-0.10 / -1.41%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.02
|
2.99
|
3,529,532
|
|
|
6/7/2019
|
+0.10 / +1.43%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.01
|
3.03
|
4,419,924
|
|
|
6/6/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.97
|
2.99
|
2,135,300
|
|
|
6/5/2019
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.01
|
2.99
|
1,871,300
|
|
|
6/4/2019
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.00
|
2.99
|
2,044,700
|
|
|
6/3/2019
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
7.00
|
7.00
|
2.99
|
9,382,400
|
|
|
5/31/2019
|
-0.20 / -2.78%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.07
|
2.99
|
1,627,500
|
|
|
5/30/2019
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.10
|
3.07
|
3,611,600
|
|
|
5/29/2019
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.10
|
3.03
|
4,213,700
|
|
|
5/28/2019
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.10
|
3.03
|
2,750,800
|
|
|
5/27/2019
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.10
|
7.10
|
7.11
|
3.03
|
2,308,500
|
|
|
5/24/2019
|
-0.20 / -2.74%
|
7.30
|
7.30
|
7.10
|
7.10
|
7.17
|
3.03
|
2,521,937
|
|
|
5/23/2019
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.23
|
3.12
|
1,146,750
|
|
|
5/22/2019
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.10
|
7.20
|
7.26
|
3.07
|
17,696,209
|
|
|
5/21/2019
|
-0.10 / -1.37%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.30
|
3.07
|
3,330,883
|
|
|
5/20/2019
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.32
|
3.12
|
2,015,800
|
|
|
5/17/2019
|
-0.10 / -1.35%
|
7.40
|
7.50
|
7.30
|
7.30
|
7.39
|
3.12
|
7,641,100
|
|
|
5/16/2019
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.30
|
7.40
|
7.40
|
3.16
|
3,043,286
|
|
|
5/15/2019
|
+0.10 / +1.37%
|
7.40
|
7.50
|
7.30
|
7.40
|
7.40
|
3.16
|
3,929,200
|
|
|
5/14/2019
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.30
|
3.12
|
1,390,750
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
ACB
|
3,880,000
|
25.20
|
0.20%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,142,400
|
35.75
|
0.99%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
EVF
|
7,889,000
|
10.70
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|