|
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 7/7/2020
|
|
| Open |
12.90 |
| High |
13.40 |
| Low |
12.00 |
| Volume |
2,810,361 |
| Split-adjusted Price |
6.80 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/16/2020
|
+0.30 / +1.90%
|
16.30
|
16.40
|
15.70
|
16.10
|
16.06
|
8.36
|
8,329,839
|
|
|
6/15/2020
|
-0.20 / -1.25%
|
16.00
|
16.40
|
15.50
|
15.80
|
16.01
|
8.20
|
7,104,437
|
|
|
6/12/2020
|
+0.50 / +3.23%
|
15.00
|
16.00
|
14.00
|
16.00
|
15.54
|
8.30
|
3,991,400
|
|
|
6/11/2020
|
-0.70 / -4.32%
|
16.40
|
16.90
|
15.50
|
15.50
|
16.30
|
8.04
|
11,059,605
|
|
|
6/10/2020
|
+0.10 / +0.62%
|
16.10
|
16.40
|
15.80
|
16.20
|
16.11
|
8.41
|
4,863,295
|
|
|
6/9/2020
|
-0.30 / -1.83%
|
16.20
|
16.50
|
16.10
|
16.10
|
16.22
|
8.36
|
5,764,143
|
|
|
6/8/2020
|
+0.40 / +2.50%
|
16.00
|
16.60
|
15.90
|
16.40
|
16.36
|
8.51
|
7,687,249
|
|
|
6/5/2020
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.60
|
16.00
|
15.82
|
8.30
|
5,730,194
|
|
|
6/4/2020
|
+0.70 / +4.61%
|
15.20
|
16.00
|
15.20
|
15.90
|
15.69
|
8.25
|
22,976,312
|
|
|
6/3/2020
|
+1.20 / +8.57%
|
14.00
|
15.20
|
13.80
|
15.20
|
14.56
|
7.89
|
13,723,689
|
|
|
6/2/2020
|
-0.10 / -0.71%
|
14.00
|
14.30
|
13.80
|
14.00
|
14.06
|
7.27
|
4,774,252
|
|
|
6/1/2020
|
+0.10 / +0.71%
|
14.00
|
14.20
|
13.70
|
14.10
|
13.94
|
7.32
|
14,701,183
|
|
|
5/29/2020
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.70
|
14.00
|
13.92
|
7.27
|
6,768,458
|
|
|
5/28/2020
|
+0.50 / +3.68%
|
13.60
|
14.30
|
13.40
|
14.10
|
13.91
|
7.32
|
10,928,313
|
|
|
5/27/2020
|
-0.40 / -2.86%
|
13.90
|
14.20
|
13.40
|
13.60
|
13.90
|
7.06
|
11,820,389
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|