|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
12.90
-0.05/-0.39%
3:09:20 PM
|
|
|
|
Closing price on 8/5/2019
|
|
| Open |
6.60 |
| High |
6.60 |
| Low |
6.40 |
| Volume |
5,001,700 |
| Split-adjusted Price |
2.41 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2019
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
2.41
|
5,001,700
|
|
|
8/2/2019
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.57
|
2.45
|
3,897,338
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,226,900
|
8.40
|
0.00%
|
|
|
|
ACB
|
5,858,100
|
21.30
|
0.47%
|
|
|
|
BAB
|
45,400
|
12.20
|
3.39%
|
|
|
|
BID
|
4,550,000
|
36.30
|
0.55%
|
|
|
|
BVB
|
2,709,500
|
12.70
|
-0.78%
|
|
|
|
CTG
|
5,913,500
|
41.90
|
-0.12%
|
|
|
|
EIB
|
7,522,300
|
22.85
|
-0.44%
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|