|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.35
0.00/0.00%
8:45:00 AM
|
|
|
|
Closing price on 6/5/2019
|
|
| Open |
7.00 |
| High |
7.10 |
| Low |
6.90 |
| Volume |
1,871,300 |
| Split-adjusted Price |
2.99 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/13/2019
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.30
|
7.40
|
7.37
|
3.16
|
5,498,000
|
|
|
5/10/2019
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.38
|
3.16
|
931,500
|
|
|
5/9/2019
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.33
|
3.16
|
1,430,700
|
|
|
5/8/2019
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.20
|
7.40
|
7.31
|
3.16
|
2,678,015
|
|
|
5/7/2019
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.30
|
7.30
|
7.38
|
3.12
|
2,432,200
|
|
|
5/6/2019
|
-0.10 / -1.35%
|
7.40
|
7.50
|
7.20
|
7.30
|
7.34
|
3.12
|
8,404,900
|
|
|
5/3/2019
|
-0.10 / -1.33%
|
7.50
|
7.60
|
7.40
|
7.40
|
7.49
|
3.16
|
2,206,700
|
|
|
5/2/2019
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.40
|
7.50
|
7.50
|
3.20
|
4,322,000
|
|
|
4/26/2019
|
0.00 / 0.00%
|
6.80
|
7.60
|
6.80
|
7.50
|
7.55
|
3.20
|
2,154,400
|
|
|
4/25/2019
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.50
|
7.50
|
7.55
|
3.20
|
2,022,200
|
|
|
4/24/2019
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.50
|
7.50
|
7.62
|
3.20
|
7,728,365
|
|
|
4/23/2019
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.50
|
3.20
|
2,541,000
|
|
|
4/22/2019
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.40
|
7.50
|
7.49
|
3.20
|
2,006,018
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 8:45:00 AM
|
|
|
|
|