|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.35
+0.05/+0.49%
3:05:01 PM
|
|
|
|
Closing price on 8/16/2019
|
|
| Open |
6.30 |
| High |
6.40 |
| Low |
6.20 |
| Volume |
3,378,693 |
| Split-adjusted Price |
2.69 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2019
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.31
|
2.69
|
3,378,693
|
|
|
8/15/2019
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
2.69
|
3,875,600
|
|
|
8/14/2019
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
2.73
|
2,499,100
|
|
|
8/13/2019
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
2.73
|
2,171,300
|
|
|
8/12/2019
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.41
|
2.73
|
2,472,421
|
|
|
8/9/2019
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.44
|
2.73
|
2,218,700
|
|
|
8/8/2019
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
2.73
|
5,178,000
|
|
|
8/7/2019
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.43
|
2.73
|
2,091,100
|
|
|
8/6/2019
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
2.73
|
6,383,800
|
|
|
8/5/2019
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
2.78
|
5,001,700
|
|
|
8/2/2019
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.57
|
2.82
|
3,897,338
|
|
|
8/1/2019
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.62
|
2.82
|
2,954,500
|
|
|
7/31/2019
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.40
|
6.60
|
6.55
|
2.82
|
12,093,100
|
|
|
7/30/2019
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.69
|
2.82
|
6,260,600
|
|
|
7/29/2019
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.76
|
2.90
|
1,478,300
|
|
|
7/26/2019
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.83
|
2.95
|
7,845,356
|
|
|
7/25/2019
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.87
|
2.95
|
1,688,000
|
|
|
7/24/2019
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
6.80
|
6.92
|
2.90
|
8,877,729
|
|
|
7/23/2019
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
2.90
|
3,521,000
|
|
|
7/22/2019
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.84
|
2.90
|
6,146,000
|
|
|
7/19/2019
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.85
|
2.95
|
3,295,800
|
|
|
7/18/2019
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
2.90
|
6,198,382
|
|
|
7/17/2019
|
+0.10 / +1.49%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.77
|
2.90
|
7,430,700
|
|
|
7/16/2019
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.71
|
2.86
|
2,836,001
|
|
|
7/15/2019
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.71
|
2.86
|
3,184,900
|
|
|
7/12/2019
|
-0.10 / -1.47%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.79
|
2.86
|
2,234,275
|
|
|
7/11/2019
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.78
|
2.90
|
5,948,383
|
|
|
7/10/2019
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.71
|
2.86
|
1,245,125
|
|
|
7/9/2019
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.72
|
2.86
|
3,501,200
|
|
|
7/8/2019
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.77
|
2.86
|
766,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
442,000
|
7.40
|
1.37%
|
|
|
|
ACB
|
3,558,600
|
25.00
|
0.40%
|
|
|
|
BAB
|
1,400
|
11.80
|
0.85%
|
|
|
|
BID
|
1,839,300
|
46.25
|
1.54%
|
|
|
|
BVB
|
491,900
|
11.10
|
0.00%
|
|
|
|
CTG
|
4,538,800
|
35.30
|
0.57%
|
|
|
|
EIB
|
3,037,000
|
18.30
|
0.27%
|
|
|
|
EVF
|
5,417,800
|
10.70
|
2.88%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|