|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
12.95
0.00/0.00%
1:09:59 PM
|
|
|
|
Closing price on 8/1/2019
|
|
| Open |
6.60 |
| High |
6.70 |
| Low |
6.50 |
| Volume |
2,954,500 |
| Split-adjusted Price |
2.45 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2019
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.62
|
2.45
|
2,954,500
|
|
|
7/31/2019
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.40
|
6.60
|
6.55
|
2.45
|
12,093,100
|
|
|
7/30/2019
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.69
|
2.45
|
6,260,600
|
|
|
7/29/2019
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.76
|
2.52
|
1,478,300
|
|
|
7/26/2019
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.83
|
2.56
|
7,845,356
|
|
|
7/25/2019
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.87
|
2.56
|
1,688,000
|
|
|
7/24/2019
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
6.80
|
6.92
|
2.52
|
8,877,729
|
|
|
7/23/2019
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
2.52
|
3,521,000
|
|
|
7/22/2019
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.84
|
2.52
|
6,146,000
|
|
|
7/19/2019
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.85
|
2.56
|
3,295,800
|
|
|
7/18/2019
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
2.52
|
6,198,382
|
|
|
7/17/2019
|
+0.10 / +1.49%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.77
|
2.52
|
7,430,700
|
|
|
7/16/2019
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.71
|
2.48
|
2,836,001
|
|
|
7/15/2019
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.71
|
2.48
|
3,184,900
|
|
|
7/12/2019
|
-0.10 / -1.47%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.79
|
2.48
|
2,234,275
|
|
|
7/11/2019
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.78
|
2.52
|
5,948,383
|
|
|
7/10/2019
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.71
|
2.48
|
1,245,125
|
|
|
7/9/2019
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.72
|
2.48
|
3,501,200
|
|
|
7/8/2019
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.77
|
2.48
|
766,800
|
|
|
7/5/2019
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
2.52
|
2,318,875
|
|
|
7/4/2019
|
+0.10 / +1.49%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
2.52
|
3,950,600
|
|
|
7/3/2019
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.71
|
2.48
|
1,238,700
|
|
|
7/2/2019
|
-0.10 / -1.47%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.77
|
2.48
|
5,648,600
|
|
|
7/1/2019
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.89
|
2.52
|
4,058,900
|
|
|
6/28/2019
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.78
|
2.52
|
18,231,731
|
|
|
6/27/2019
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.70
|
6.80
|
6.82
|
2.52
|
9,724,300
|
|
|
6/26/2019
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
2.56
|
1,976,697
|
|
|
6/25/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.99
|
2.59
|
1,068,000
|
|
|
6/24/2019
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
7.00
|
7.00
|
2.59
|
2,393,500
|
|
|
6/21/2019
|
-0.10 / -1.41%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.07
|
2.59
|
2,650,310
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
534,300
|
8.30
|
-1.19%
|
|
|
|
ACB
|
2,335,500
|
21.15
|
-0.24%
|
|
|
|
BAB
|
32,100
|
12.00
|
1.69%
|
|
|
|
BID
|
2,599,900
|
36.25
|
0.42%
|
|
|
|
BVB
|
1,751,000
|
12.80
|
0.00%
|
|
|
|
CTG
|
2,289,800
|
41.55
|
-0.95%
|
|
|
|
EIB
|
3,689,000
|
22.95
|
0.00%
|
|
|
|
|
Market Update
Last updated at 1:10:01 PM
|
|
|
|
|