Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
11.45
+0.35/+3.15%
3:04:59 PM
|
|
|
Closing price on 7/2/2019
|
|
Open |
6.90 |
High |
6.90 |
Low |
6.70 |
Volume |
5,648,600 |
Split-adjusted Price |
2.99 |
|
|
SHB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
5/30/2019
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.10
|
3.21
|
3,611,600
|
|
5/29/2019
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.10
|
3.17
|
4,213,700
|
|
5/28/2019
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.10
|
3.17
|
2,750,800
|
|
5/27/2019
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.10
|
7.10
|
7.11
|
3.17
|
2,308,500
|
|
5/24/2019
|
-0.20 / -2.74%
|
7.30
|
7.30
|
7.10
|
7.10
|
7.17
|
3.17
|
2,521,937
|
|
5/23/2019
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.23
|
3.25
|
1,146,750
|
|
5/22/2019
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.10
|
7.20
|
7.26
|
3.21
|
17,696,209
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
856,400
|
7.70
|
0.00%
|
|
|
ACB
|
5,444,000
|
26.85
|
0.19%
|
|
|
BAB
|
900
|
12.30
|
0.82%
|
|
|
BID
|
774,500
|
49.20
|
-0.81%
|
|
|
BVB
|
193,000
|
11.00
|
0.00%
|
|
|
CTG
|
8,972,900
|
32.80
|
-0.61%
|
|
|
EIB
|
6,319,800
|
17.95
|
0.00%
|
|
|
EVF
|
5,850,300
|
13.15
|
-2.95%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|