|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.30
+0.05/+0.49%
3:05:00 PM
|
|
|
|
Closing price on 9/17/2019
|
|
| Open |
6.40 |
| High |
6.40 |
| Low |
6.30 |
| Volume |
6,331,100 |
| Split-adjusted Price |
2.69 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2019
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
2.69
|
6,331,100
|
|
|
9/16/2019
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.31
|
2.73
|
15,901,302
|
|
|
9/13/2019
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.27
|
2.69
|
3,718,900
|
|
|
9/12/2019
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.20
|
2.65
|
2,340,200
|
|
|
9/11/2019
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.13
|
2.65
|
2,086,100
|
|
|
9/10/2019
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.19
|
2.65
|
5,532,790
|
|
|
9/9/2019
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.18
|
2.65
|
4,150,200
|
|
|
9/6/2019
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.20
|
2.65
|
1,457,100
|
|
|
9/5/2019
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.26
|
2.65
|
1,230,000
|
|
|
9/4/2019
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.20
|
2.69
|
2,036,000
|
|
|
9/3/2019
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.29
|
2.65
|
3,815,300
|
|
|
8/30/2019
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
2.69
|
2,124,500
|
|
|
8/29/2019
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
2.69
|
1,195,911
|
|
|
8/28/2019
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
2.69
|
3,763,200
|
|
|
8/27/2019
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
2.69
|
3,618,800
|
|
|
8/26/2019
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.21
|
2.69
|
3,304,950
|
|
|
8/23/2019
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.23
|
2.69
|
5,566,500
|
|
|
8/22/2019
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.10
|
2.60
|
2,564,415
|
|
|
8/21/2019
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.14
|
2.60
|
6,411,282
|
|
|
8/20/2019
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.22
|
2.65
|
6,238,400
|
|
|
8/19/2019
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.31
|
2.69
|
2,421,400
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
ACB
|
3,880,000
|
25.20
|
0.20%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,142,400
|
35.75
|
0.99%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
EVF
|
7,889,000
|
10.70
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|