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 8/14/2019
|
|
Open |
6.40 |
High |
6.50 |
Low |
6.30 |
Volume |
2,499,100 |
Split-adjusted Price |
2.85 |
|
|
SHB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/14/2019
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
2.85
|
2,499,100
|
|
8/13/2019
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
2.85
|
2,171,300
|
|
8/12/2019
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.41
|
2.85
|
2,472,421
|
|
8/9/2019
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.44
|
2.85
|
2,218,700
|
|
8/8/2019
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
2.85
|
5,178,000
|
|
8/7/2019
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.43
|
2.85
|
2,091,100
|
|
8/6/2019
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
2.85
|
6,383,800
|
|
8/5/2019
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
2.90
|
5,001,700
|
|
8/2/2019
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.57
|
2.94
|
3,897,338
|
|
8/1/2019
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.62
|
2.94
|
2,954,500
|
|
7/31/2019
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.40
|
6.60
|
6.55
|
2.94
|
12,093,100
|
|
7/30/2019
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.69
|
2.94
|
6,260,600
|
|
7/29/2019
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.76
|
3.03
|
1,478,300
|
|
7/26/2019
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.83
|
3.08
|
7,845,356
|
|
7/25/2019
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.87
|
3.08
|
1,688,000
|
|
7/24/2019
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
6.80
|
6.92
|
3.03
|
8,877,729
|
|
7/23/2019
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
3.03
|
3,521,000
|
|
7/22/2019
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.84
|
3.03
|
6,146,000
|
|
7/19/2019
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.85
|
3.08
|
3,295,800
|
|
7/18/2019
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
3.03
|
6,198,382
|
|
7/17/2019
|
+0.10 / +1.49%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.77
|
3.03
|
7,430,700
|
|
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
|
|
|
|
|
|
|
|
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
|
|
|
|
|