Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
11.60
+0.10/+0.87%
3:04:59 PM
|
|
|
Closing price on 8/31/2020
|
|
Open |
14.00 |
High |
14.30 |
Low |
13.90 |
Volume |
6,638,595 |
Split-adjusted Price |
7.53 |
|
|
SHB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/31/2020
|
-0.10 / -0.71%
|
14.00
|
14.30
|
13.90
|
13.90
|
14.08
|
7.53
|
6,638,595
|
|
8/28/2020
|
+0.40 / +2.94%
|
13.60
|
14.30
|
13.60
|
14.00
|
14.11
|
7.59
|
7,177,418
|
|
8/27/2020
|
+0.20 / +1.49%
|
13.40
|
13.60
|
13.30
|
13.60
|
13.44
|
7.37
|
2,948,385
|
|
8/26/2020
|
-0.20 / -1.47%
|
13.60
|
13.70
|
13.40
|
13.40
|
13.53
|
7.26
|
2,972,600
|
|
8/25/2020
|
-0.10 / -0.73%
|
13.70
|
14.00
|
13.50
|
13.60
|
13.70
|
7.37
|
5,861,400
|
|
8/24/2020
|
+0.30 / +2.24%
|
13.10
|
14.00
|
13.10
|
13.70
|
13.80
|
7.42
|
15,558,179
|
|
8/21/2020
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.30
|
13.40
|
13.42
|
7.26
|
3,563,911
|
|
8/20/2020
|
-0.20 / -1.47%
|
13.50
|
13.90
|
13.30
|
13.40
|
13.50
|
7.26
|
8,734,295
|
|
8/19/2020
|
+1.20 / +9.68%
|
12.40
|
13.60
|
12.30
|
13.60
|
13.32
|
7.37
|
18,784,136
|
|
8/18/2020
|
-0.10 / -0.80%
|
12.40
|
12.50
|
12.20
|
12.40
|
12.34
|
6.72
|
10,321,600
|
|
8/17/2020
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.20
|
12.50
|
12.37
|
6.77
|
9,338,400
|
|
8/14/2020
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.10
|
12.50
|
12.40
|
6.77
|
4,027,904
|
|
8/13/2020
|
+0.10 / +0.79%
|
12.70
|
12.70
|
12.40
|
12.70
|
12.56
|
6.88
|
3,292,600
|
|
8/12/2020
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.40
|
12.60
|
12.55
|
6.83
|
2,718,400
|
|
8/11/2020
|
-0.10 / -0.79%
|
12.60
|
12.70
|
11.80
|
12.60
|
12.57
|
6.83
|
3,091,706
|
|
8/10/2020
|
+0.20 / +1.60%
|
12.50
|
12.80
|
12.50
|
12.70
|
12.66
|
6.88
|
3,802,144
|
|
8/7/2020
|
-0.30 / -2.34%
|
12.70
|
12.90
|
12.50
|
12.50
|
12.70
|
6.77
|
3,901,500
|
|
8/6/2020
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.50
|
12.80
|
12.68
|
6.94
|
2,232,900
|
|
8/5/2020
|
+0.30 / +2.38%
|
12.60
|
12.90
|
12.40
|
12.90
|
12.73
|
6.99
|
3,881,816
|
|
8/4/2020
|
+0.50 / +4.13%
|
12.30
|
12.60
|
12.10
|
12.60
|
12.33
|
6.83
|
4,075,325
|
|
8/3/2020
|
+0.30 / +2.54%
|
11.60
|
12.20
|
11.50
|
12.10
|
11.88
|
6.56
|
2,447,400
|
|
7/31/2020
|
-0.10 / -0.84%
|
11.60
|
11.90
|
11.20
|
11.80
|
11.68
|
6.39
|
2,248,147
|
|
7/30/2020
|
0.00 / 0.00%
|
11.80
|
12.40
|
11.60
|
11.90
|
12.11
|
6.45
|
2,218,500
|
|
7/29/2020
|
+0.70 / +6.25%
|
11.30
|
12.30
|
10.30
|
11.90
|
11.27
|
6.45
|
3,251,931
|
|
7/28/2020
|
+1.00 / +9.80%
|
10.00
|
11.20
|
9.90
|
11.20
|
10.74
|
6.07
|
3,547,665
|
|
7/27/2020
|
-1.10 / -9.73%
|
11.00
|
11.10
|
10.20
|
10.20
|
10.33
|
5.53
|
5,268,300
|
|
7/24/2020
|
-0.90 / -7.38%
|
12.30
|
12.40
|
11.00
|
11.30
|
11.72
|
6.12
|
3,025,000
|
|
7/23/2020
|
-0.50 / -3.94%
|
12.70
|
12.70
|
12.20
|
12.20
|
12.40
|
6.61
|
8,264,956
|
|
7/22/2020
|
-0.20 / -1.55%
|
12.90
|
12.90
|
12.60
|
12.70
|
12.78
|
6.88
|
7,219,916
|
|
7/21/2020
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.70
|
12.90
|
12.81
|
6.99
|
5,281,320
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
2,443,800
|
8.10
|
1.25%
|
|
|
ACB
|
12,423,400
|
28.35
|
1.25%
|
|
|
BAB
|
4,800
|
12.70
|
0.79%
|
|
|
BID
|
1,358,700
|
52.60
|
0.19%
|
|
|
BVB
|
176,300
|
10.70
|
0.00%
|
|
|
CTG
|
7,031,500
|
35.75
|
0.70%
|
|
|
EIB
|
16,055,300
|
18.50
|
-0.54%
|
|
|
EVF
|
7,985,100
|
16.35
|
-2.10%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|