Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
11.10
-0.40/-3.48%
3:04:59 PM
|
|
|
Closing price on 7/11/2019
|
|
Open |
6.70 |
High |
6.90 |
Low |
6.70 |
Volume |
5,948,383 |
Split-adjusted Price |
3.03 |
|
|
SHB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/11/2019
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.78
|
3.03
|
5,948,383
|
|
7/10/2019
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.71
|
2.99
|
1,245,125
|
|
7/9/2019
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.72
|
2.99
|
3,501,200
|
|
7/8/2019
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.77
|
2.99
|
766,800
|
|
7/5/2019
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
3.03
|
2,318,875
|
|
7/4/2019
|
+0.10 / +1.49%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
3.03
|
3,950,600
|
|
7/3/2019
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.71
|
2.99
|
1,238,700
|
|
7/2/2019
|
-0.10 / -1.47%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.77
|
2.99
|
5,648,600
|
|
7/1/2019
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.89
|
3.03
|
4,058,900
|
|
6/28/2019
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.78
|
3.03
|
18,231,731
|
|
6/27/2019
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.70
|
6.80
|
6.82
|
3.03
|
9,724,300
|
|
6/26/2019
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
3.08
|
1,976,697
|
|
6/25/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.99
|
3.12
|
1,068,000
|
|
6/24/2019
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
7.00
|
7.00
|
3.12
|
2,393,500
|
|
6/21/2019
|
-0.10 / -1.41%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.07
|
3.12
|
2,650,310
|
|
6/20/2019
|
+0.10 / +1.43%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.05
|
3.17
|
4,269,869
|
|
6/19/2019
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
6.99
|
3.12
|
2,515,300
|
|
6/18/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.95
|
3.12
|
4,169,600
|
|
6/17/2019
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
6.98
|
3.12
|
4,992,922
|
|
6/14/2019
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
7.00
|
7.00
|
3.12
|
21,385,900
|
|
6/13/2019
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.00
|
3.12
|
3,964,200
|
|
6/12/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.99
|
3.12
|
7,352,575
|
|
6/11/2019
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.00
|
3.12
|
3,264,000
|
|
6/10/2019
|
-0.10 / -1.41%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.02
|
3.12
|
3,529,532
|
|
6/7/2019
|
+0.10 / +1.43%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.01
|
3.17
|
4,419,924
|
|
6/6/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.97
|
3.12
|
2,135,300
|
|
6/5/2019
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.01
|
3.12
|
1,871,300
|
|
6/4/2019
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.00
|
3.12
|
2,044,700
|
|
6/3/2019
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
7.00
|
7.00
|
3.12
|
9,382,400
|
|
5/31/2019
|
-0.20 / -2.78%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.07
|
3.12
|
1,627,500
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
1,707,300
|
7.80
|
0.00%
|
|
|
ACB
|
10,479,700
|
26.75
|
-1.47%
|
|
|
BAB
|
4,800
|
12.40
|
1.64%
|
|
|
BID
|
1,973,200
|
48.10
|
-4.37%
|
|
|
BVB
|
296,400
|
10.70
|
0.00%
|
|
|
CTG
|
19,095,700
|
32.70
|
-3.96%
|
|
|
EIB
|
8,584,700
|
16.85
|
-0.59%
|
|
|
EVF
|
5,841,400
|
13.55
|
1.12%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|