|
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 7/28/2020
|
|
| Open |
10.00 |
| High |
11.20 |
| Low |
9.90 |
| Volume |
3,547,665 |
| Split-adjusted Price |
5.81 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2020
|
+1.00 / +9.80%
|
10.00
|
11.20
|
9.90
|
11.20
|
10.74
|
5.81
|
3,547,665
|
|
|
7/27/2020
|
-1.10 / -9.73%
|
11.00
|
11.10
|
10.20
|
10.20
|
10.33
|
5.29
|
5,268,300
|
|
|
7/24/2020
|
-0.90 / -7.38%
|
12.30
|
12.40
|
11.00
|
11.30
|
11.72
|
5.86
|
3,025,000
|
|
|
7/23/2020
|
-0.50 / -3.94%
|
12.70
|
12.70
|
12.20
|
12.20
|
12.40
|
6.33
|
8,264,956
|
|
|
7/22/2020
|
-0.20 / -1.55%
|
12.90
|
12.90
|
12.60
|
12.70
|
12.78
|
6.59
|
7,219,916
|
|
|
7/21/2020
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.70
|
12.90
|
12.81
|
6.70
|
5,281,320
|
|
|
7/20/2020
|
-0.10 / -0.77%
|
13.00
|
13.10
|
12.80
|
12.90
|
12.88
|
6.70
|
3,218,600
|
|
|
7/17/2020
|
+0.10 / +0.78%
|
12.90
|
13.20
|
12.70
|
13.00
|
12.89
|
6.75
|
3,609,632
|
|
|
7/16/2020
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.70
|
12.90
|
12.82
|
6.70
|
2,812,344
|
|
|
7/15/2020
|
-0.20 / -1.54%
|
13.10
|
13.10
|
12.80
|
12.80
|
12.91
|
6.64
|
4,495,800
|
|
|
7/14/2020
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
13.00
|
12.90
|
6.75
|
5,108,275
|
|
|
7/13/2020
|
-0.10 / -0.76%
|
13.20
|
13.20
|
12.90
|
13.00
|
13.01
|
6.75
|
3,737,738
|
|
|
7/10/2020
|
-0.20 / -1.50%
|
13.30
|
13.40
|
13.10
|
13.10
|
13.18
|
6.80
|
1,437,529
|
|
|
7/9/2020
|
+0.20 / +1.53%
|
13.20
|
13.40
|
13.00
|
13.30
|
13.19
|
6.90
|
3,704,742
|
|
|
7/8/2020
|
0.00 / 0.00%
|
12.40
|
13.30
|
12.40
|
13.10
|
13.10
|
6.80
|
3,420,751
|
|
|
7/7/2020
|
+0.20 / +1.55%
|
12.90
|
13.40
|
12.00
|
13.10
|
13.15
|
6.80
|
2,810,361
|
|
|
7/6/2020
|
+0.10 / +0.78%
|
12.70
|
13.10
|
12.60
|
12.90
|
12.88
|
6.70
|
2,668,120
|
|
|
7/3/2020
|
-0.20 / -1.54%
|
13.00
|
13.10
|
12.80
|
12.80
|
12.89
|
6.64
|
1,254,985
|
|
|
7/2/2020
|
-0.20 / -1.52%
|
13.20
|
13.30
|
13.00
|
13.00
|
13.13
|
6.75
|
1,257,600
|
|
|
7/1/2020
|
+0.20 / +1.54%
|
13.00
|
13.40
|
12.30
|
13.20
|
13.00
|
6.85
|
1,488,400
|
|
|
6/30/2020
|
-0.10 / -0.76%
|
13.20
|
13.50
|
12.20
|
13.00
|
12.85
|
6.75
|
3,194,286
|
|
|
6/29/2020
|
-0.90 / -6.43%
|
13.90
|
13.90
|
13.00
|
13.10
|
13.38
|
6.80
|
1,807,912
|
|
|
6/26/2020
|
-0.30 / -2.10%
|
14.30
|
14.60
|
14.00
|
14.00
|
14.18
|
7.27
|
4,659,335
|
|
|
6/25/2020
|
+0.40 / +2.88%
|
13.90
|
14.30
|
13.60
|
14.30
|
13.91
|
7.42
|
1,216,700
|
|
|
6/24/2020
|
-0.30 / -2.11%
|
14.20
|
14.60
|
13.90
|
13.90
|
14.13
|
7.21
|
4,670,872
|
|
|
6/23/2020
|
-0.30 / -2.07%
|
14.50
|
14.60
|
14.00
|
14.20
|
14.27
|
7.37
|
3,122,811
|
|
|
6/22/2020
|
-0.20 / -1.36%
|
14.70
|
15.10
|
14.50
|
14.50
|
14.71
|
7.53
|
1,999,397
|
|
|
6/19/2020
|
+0.70 / +5.00%
|
14.00
|
14.70
|
14.00
|
14.70
|
14.44
|
7.63
|
3,039,404
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|