|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
13.00
+0.05/+0.39%
9:30:01 AM
|
|
|
|
Closing price on 9/18/2019
|
|
| Open |
6.40 |
| High |
6.40 |
| Low |
6.30 |
| Volume |
4,235,200 |
| Split-adjusted Price |
2.34 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2019
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
2.34
|
4,235,200
|
|
|
9/17/2019
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
2.34
|
6,331,100
|
|
|
9/16/2019
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.31
|
2.37
|
15,901,302
|
|
|
9/13/2019
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.27
|
2.34
|
3,718,900
|
|
|
9/12/2019
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.20
|
2.30
|
2,340,200
|
|
|
9/11/2019
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.13
|
2.30
|
2,086,100
|
|
|
9/10/2019
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.19
|
2.30
|
5,532,790
|
|
|
9/9/2019
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.18
|
2.30
|
4,150,200
|
|
|
9/6/2019
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.20
|
2.30
|
1,457,100
|
|
|
9/5/2019
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.26
|
2.30
|
1,230,000
|
|
|
9/4/2019
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.20
|
2.34
|
2,036,000
|
|
|
9/3/2019
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.29
|
2.30
|
3,815,300
|
|
|
8/30/2019
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
2.34
|
2,124,500
|
|
|
8/29/2019
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
2.34
|
1,195,911
|
|
|
8/28/2019
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
2.34
|
3,763,200
|
|
|
8/27/2019
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
2.34
|
3,618,800
|
|
|
8/26/2019
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.21
|
2.34
|
3,304,950
|
|
|
8/23/2019
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.23
|
2.34
|
5,566,500
|
|
|
8/22/2019
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.10
|
2.26
|
2,564,415
|
|
|
8/21/2019
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.14
|
2.26
|
6,411,282
|
|
|
8/20/2019
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.22
|
2.30
|
6,238,400
|
|
|
8/19/2019
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.31
|
2.34
|
2,421,400
|
|
|
8/16/2019
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.31
|
2.34
|
3,378,693
|
|
|
8/15/2019
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
2.34
|
3,875,600
|
|
|
8/14/2019
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
2.37
|
2,499,100
|
|
|
8/13/2019
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
2.37
|
2,171,300
|
|
|
8/12/2019
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.41
|
2.37
|
2,472,421
|
|
|
8/9/2019
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.44
|
2.37
|
2,218,700
|
|
|
8/8/2019
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
2.37
|
5,178,000
|
|
|
8/7/2019
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.43
|
2.37
|
2,091,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:30:00 AM
|
|
|
|
|