|
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 7/22/2019
|
|
| Open |
6.90 |
| High |
6.90 |
| Low |
6.70 |
| Volume |
6,146,000 |
| Split-adjusted Price |
2.90 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2019
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.84
|
2.90
|
6,146,000
|
|
|
7/19/2019
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.85
|
2.95
|
3,295,800
|
|
|
7/18/2019
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
2.90
|
6,198,382
|
|
|
7/17/2019
|
+0.10 / +1.49%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.77
|
2.90
|
7,430,700
|
|
|
7/16/2019
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.71
|
2.86
|
2,836,001
|
|
|
7/15/2019
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.71
|
2.86
|
3,184,900
|
|
|
7/12/2019
|
-0.10 / -1.47%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.79
|
2.86
|
2,234,275
|
|
|
7/11/2019
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.78
|
2.90
|
5,948,383
|
|
|
7/10/2019
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.71
|
2.86
|
1,245,125
|
|
|
7/9/2019
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.72
|
2.86
|
3,501,200
|
|
|
7/8/2019
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.77
|
2.86
|
766,800
|
|
|
7/5/2019
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
2.90
|
2,318,875
|
|
|
7/4/2019
|
+0.10 / +1.49%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
2.90
|
3,950,600
|
|
|
7/3/2019
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.71
|
2.86
|
1,238,700
|
|
|
7/2/2019
|
-0.10 / -1.47%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.77
|
2.86
|
5,648,600
|
|
|
7/1/2019
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.89
|
2.90
|
4,058,900
|
|
|
6/28/2019
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.78
|
2.90
|
18,231,731
|
|
|
6/27/2019
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.70
|
6.80
|
6.82
|
2.90
|
9,724,300
|
|
|
6/26/2019
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
2.95
|
1,976,697
|
|
|
6/25/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.99
|
2.99
|
1,068,000
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|