|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
12.95
-0.15/-1.15%
12:49:17 PM
|
|
|
|
Closing price on 7/24/2020
|
|
| Open |
12.30 |
| High |
12.40 |
| Low |
11.00 |
| Volume |
3,025,000 |
| Split-adjusted Price |
5.09 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2020
|
-0.90 / -7.38%
|
12.30
|
12.40
|
11.00
|
11.30
|
11.72
|
5.09
|
3,025,000
|
|
|
7/23/2020
|
-0.50 / -3.94%
|
12.70
|
12.70
|
12.20
|
12.20
|
12.40
|
5.50
|
8,264,956
|
|
|
7/22/2020
|
-0.20 / -1.55%
|
12.90
|
12.90
|
12.60
|
12.70
|
12.78
|
5.72
|
7,219,916
|
|
|
7/21/2020
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.70
|
12.90
|
12.81
|
5.81
|
5,281,320
|
|
|
7/20/2020
|
-0.10 / -0.77%
|
13.00
|
13.10
|
12.80
|
12.90
|
12.88
|
5.81
|
3,218,600
|
|
|
7/17/2020
|
+0.10 / +0.78%
|
12.90
|
13.20
|
12.70
|
13.00
|
12.89
|
5.86
|
3,609,632
|
|
|
7/16/2020
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.70
|
12.90
|
12.82
|
5.81
|
2,812,344
|
|
|
7/15/2020
|
-0.20 / -1.54%
|
13.10
|
13.10
|
12.80
|
12.80
|
12.91
|
5.77
|
4,495,800
|
|
|
7/14/2020
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
13.00
|
12.90
|
5.86
|
5,108,275
|
|
|
7/13/2020
|
-0.10 / -0.76%
|
13.20
|
13.20
|
12.90
|
13.00
|
13.01
|
5.86
|
3,737,738
|
|
|
7/10/2020
|
-0.20 / -1.50%
|
13.30
|
13.40
|
13.10
|
13.10
|
13.18
|
5.90
|
1,437,529
|
|
|
7/9/2020
|
+0.20 / +1.53%
|
13.20
|
13.40
|
13.00
|
13.30
|
13.19
|
5.99
|
3,704,742
|
|
|
7/8/2020
|
0.00 / 0.00%
|
12.40
|
13.30
|
12.40
|
13.10
|
13.10
|
5.90
|
3,420,751
|
|
|
7/7/2020
|
+0.20 / +1.55%
|
12.90
|
13.40
|
12.00
|
13.10
|
13.15
|
5.90
|
2,810,361
|
|
|
7/6/2020
|
+0.10 / +0.78%
|
12.70
|
13.10
|
12.60
|
12.90
|
12.88
|
5.81
|
2,668,120
|
|
|
7/3/2020
|
-0.20 / -1.54%
|
13.00
|
13.10
|
12.80
|
12.80
|
12.89
|
5.77
|
1,254,985
|
|
|
7/2/2020
|
-0.20 / -1.52%
|
13.20
|
13.30
|
13.00
|
13.00
|
13.13
|
5.86
|
1,257,600
|
|
|
7/1/2020
|
+0.20 / +1.54%
|
13.00
|
13.40
|
12.30
|
13.20
|
13.00
|
5.95
|
1,488,400
|
|
|
6/30/2020
|
-0.10 / -0.76%
|
13.20
|
13.50
|
12.20
|
13.00
|
12.85
|
5.86
|
3,194,286
|
|
|
6/29/2020
|
-0.90 / -6.43%
|
13.90
|
13.90
|
13.00
|
13.10
|
13.38
|
5.90
|
1,807,912
|
|
|
6/26/2020
|
-0.30 / -2.10%
|
14.30
|
14.60
|
14.00
|
14.00
|
14.18
|
6.31
|
4,659,335
|
|
|
6/25/2020
|
+0.40 / +2.88%
|
13.90
|
14.30
|
13.60
|
14.30
|
13.91
|
6.44
|
1,216,700
|
|
|
6/24/2020
|
-0.30 / -2.11%
|
14.20
|
14.60
|
13.90
|
13.90
|
14.13
|
6.26
|
4,670,872
|
|
|
6/23/2020
|
-0.30 / -2.07%
|
14.50
|
14.60
|
14.00
|
14.20
|
14.27
|
6.40
|
3,122,811
|
|
|
6/22/2020
|
-0.20 / -1.36%
|
14.70
|
15.10
|
14.50
|
14.50
|
14.71
|
6.53
|
1,999,397
|
|
|
6/19/2020
|
+0.70 / +5.00%
|
14.00
|
14.70
|
14.00
|
14.70
|
14.44
|
6.62
|
3,039,404
|
|
|
6/18/2020
|
-0.50 / -3.45%
|
14.50
|
14.70
|
13.80
|
14.00
|
14.10
|
6.31
|
4,083,800
|
|
|
6/17/2020
|
-1.60 / -9.94%
|
16.00
|
16.10
|
14.50
|
14.50
|
15.30
|
6.53
|
5,292,922
|
|
|
6/16/2020
|
+0.30 / +1.90%
|
16.30
|
16.40
|
15.70
|
16.10
|
16.06
|
7.25
|
8,329,839
|
|
|
6/15/2020
|
-0.20 / -1.25%
|
16.00
|
16.40
|
15.50
|
15.80
|
16.01
|
7.12
|
7,104,437
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,714,800
|
8.40
|
1.20%
|
|
|
|
ACB
|
2,472,400
|
21.20
|
0.00%
|
|
|
|
BAB
|
2,100
|
11.80
|
0.85%
|
|
|
|
BID
|
2,532,400
|
36.05
|
0.98%
|
|
|
|
BVB
|
1,245,700
|
12.90
|
0.78%
|
|
|
|
CTG
|
2,220,900
|
41.60
|
-0.72%
|
|
|
|
EIB
|
3,390,300
|
23.05
|
-0.86%
|
|
|
|
|
Market Update
Last updated at 12:49:59 PM
|
|
|
|
|