Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
11.15
+0.05/+0.45%
3:05:00 PM
|
|
|
Closing price on 9/11/2020
|
|
Open |
13.90 |
High |
14.80 |
Low |
13.90 |
Volume |
7,114,054 |
Split-adjusted Price |
7.91 |
|
|
SHB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/11/2020
|
+0.70 / +5.04%
|
13.90
|
14.80
|
13.90
|
14.60
|
14.42
|
7.91
|
7,114,054
|
|
9/10/2020
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.90
|
13.90
|
13.98
|
7.53
|
5,439,400
|
|
9/9/2020
|
+0.10 / +0.72%
|
13.70
|
13.90
|
13.50
|
13.90
|
13.67
|
7.53
|
4,219,800
|
|
9/8/2020
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.60
|
13.80
|
13.71
|
7.48
|
5,127,000
|
|
9/7/2020
|
-0.20 / -1.43%
|
14.00
|
14.20
|
13.70
|
13.80
|
13.89
|
7.48
|
4,912,103
|
|
9/4/2020
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.50
|
14.00
|
13.89
|
7.59
|
2,909,719
|
|
9/3/2020
|
0.00 / 0.00%
|
14.10
|
14.40
|
13.90
|
14.10
|
14.06
|
7.64
|
3,322,935
|
|
9/1/2020
|
+0.20 / +1.44%
|
14.20
|
14.20
|
13.80
|
14.10
|
13.89
|
7.64
|
2,899,100
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
1,419,200
|
7.50
|
-3.85%
|
|
|
ACB
|
10,862,500
|
26.60
|
-0.56%
|
|
|
BAB
|
24,100
|
12.00
|
-3.23%
|
|
|
BID
|
2,170,000
|
48.35
|
0.52%
|
|
|
BVB
|
339,900
|
10.50
|
-2.78%
|
|
|
CTG
|
13,040,500
|
31.60
|
-3.36%
|
|
|
EIB
|
9,153,300
|
16.50
|
-2.08%
|
|
|
EVF
|
6,816,300
|
13.05
|
-3.69%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|