|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.35
+0.05/+0.49%
9:35:00 AM
|
|
|
|
Closing price on 9/29/2020
|
|
| Open |
15.60 |
| High |
15.80 |
| Low |
15.20 |
| Volume |
5,782,690 |
| Split-adjusted Price |
7.89 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2020
|
-0.40 / -2.56%
|
15.60
|
15.80
|
15.20
|
15.20
|
15.49
|
7.89
|
5,782,690
|
|
|
9/28/2020
|
+0.20 / +1.30%
|
15.50
|
15.90
|
15.30
|
15.60
|
15.64
|
8.10
|
3,177,218
|
|
|
9/25/2020
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.10
|
15.40
|
15.28
|
7.99
|
4,510,600
|
|
|
9/24/2020
|
-0.10 / -0.65%
|
15.50
|
15.60
|
15.30
|
15.40
|
15.41
|
7.99
|
11,321,505
|
|
|
9/23/2020
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.30
|
15.50
|
15.49
|
8.04
|
3,894,914
|
|
|
9/22/2020
|
+0.40 / +2.67%
|
15.00
|
15.60
|
14.90
|
15.40
|
15.34
|
7.99
|
9,255,688
|
|
|
9/21/2020
|
+0.50 / +3.45%
|
14.60
|
15.40
|
14.60
|
15.00
|
15.19
|
7.79
|
6,366,100
|
|
|
9/18/2020
|
+0.10 / +0.69%
|
14.40
|
14.60
|
14.40
|
14.50
|
14.52
|
7.53
|
2,644,084
|
|
|
9/17/2020
|
+0.10 / +0.70%
|
14.30
|
14.70
|
14.30
|
14.40
|
14.49
|
7.47
|
3,228,396
|
|
|
9/16/2020
|
-0.20 / -1.38%
|
14.50
|
14.60
|
14.30
|
14.30
|
14.42
|
7.42
|
2,043,115
|
|
|
9/15/2020
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.40
|
14.50
|
14.47
|
7.53
|
3,326,121
|
|
|
9/14/2020
|
-0.10 / -0.68%
|
14.60
|
14.80
|
14.30
|
14.50
|
14.45
|
7.53
|
3,926,694
|
|
|
9/11/2020
|
+0.70 / +5.04%
|
13.90
|
14.80
|
13.90
|
14.60
|
14.42
|
7.58
|
7,114,054
|
|
|
9/10/2020
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.90
|
13.90
|
13.98
|
7.21
|
5,439,400
|
|
|
9/9/2020
|
+0.10 / +0.72%
|
13.70
|
13.90
|
13.50
|
13.90
|
13.67
|
7.21
|
4,219,800
|
|
|
9/8/2020
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.60
|
13.80
|
13.71
|
7.16
|
5,127,000
|
|
|
9/7/2020
|
-0.20 / -1.43%
|
14.00
|
14.20
|
13.70
|
13.80
|
13.89
|
7.16
|
4,912,103
|
|
|
9/4/2020
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.50
|
14.00
|
13.89
|
7.27
|
2,909,719
|
|
|
9/3/2020
|
0.00 / 0.00%
|
14.10
|
14.40
|
13.90
|
14.10
|
14.06
|
7.32
|
3,322,935
|
|
|
9/1/2020
|
+0.20 / +1.44%
|
14.20
|
14.20
|
13.80
|
14.10
|
13.89
|
7.32
|
2,899,100
|
|
|
8/31/2020
|
-0.10 / -0.71%
|
14.00
|
14.30
|
13.90
|
13.90
|
14.08
|
7.21
|
6,638,595
|
|
|
8/28/2020
|
+0.40 / +2.94%
|
13.60
|
14.30
|
13.60
|
14.00
|
14.11
|
7.27
|
7,177,418
|
|
|
8/27/2020
|
+0.20 / +1.49%
|
13.40
|
13.60
|
13.30
|
13.60
|
13.44
|
7.06
|
2,948,385
|
|
|
8/26/2020
|
-0.20 / -1.47%
|
13.60
|
13.70
|
13.40
|
13.40
|
13.53
|
6.95
|
2,972,600
|
|
|
8/25/2020
|
-0.10 / -0.73%
|
13.70
|
14.00
|
13.50
|
13.60
|
13.70
|
7.06
|
5,861,400
|
|
|
8/24/2020
|
+0.30 / +2.24%
|
13.10
|
14.00
|
13.10
|
13.70
|
13.80
|
7.11
|
15,558,179
|
|
|
8/21/2020
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.30
|
13.40
|
13.42
|
6.95
|
3,563,911
|
|
|
8/20/2020
|
-0.20 / -1.47%
|
13.50
|
13.90
|
13.30
|
13.40
|
13.50
|
6.95
|
8,734,295
|
|
|
8/19/2020
|
+1.20 / +9.68%
|
12.40
|
13.60
|
12.30
|
13.60
|
13.32
|
7.06
|
18,784,136
|
|
|
8/18/2020
|
-0.10 / -0.80%
|
12.40
|
12.50
|
12.20
|
12.40
|
12.34
|
6.44
|
10,321,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:35:00 AM
|
|
|
|
|