Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
11.40
-0.20/-1.72%
3:05:00 PM
|
|
|
Closing price on 7/16/2019
|
|
Open |
6.80 |
High |
6.80 |
Low |
6.70 |
Volume |
2,836,001 |
Split-adjusted Price |
2.99 |
|
|
SHB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/16/2019
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.71
|
2.99
|
2,836,001
|
|
7/15/2019
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.71
|
2.99
|
3,184,900
|
|
7/12/2019
|
-0.10 / -1.47%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.79
|
2.99
|
2,234,275
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
1,076,900
|
8.10
|
1.25%
|
|
|
ACB
|
13,489,800
|
28.50
|
0.53%
|
|
|
BAB
|
1,300
|
12.60
|
-0.79%
|
|
|
BID
|
1,788,300
|
52.10
|
-0.95%
|
|
|
BVB
|
183,300
|
10.90
|
0.93%
|
|
|
CTG
|
4,490,100
|
35.55
|
-0.56%
|
|
|
EIB
|
5,074,100
|
18.40
|
-0.54%
|
|
|
EVF
|
7,800,000
|
16.60
|
1.53%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|