Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
11.20
+0.10/+0.90%
9:34:59 AM
|
|
|
Closing price on 9/17/2020
|
|
Open |
14.30 |
High |
14.70 |
Low |
14.30 |
Volume |
3,228,396 |
Split-adjusted Price |
7.80 |
|
|
SHB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/17/2020
|
+0.10 / +0.70%
|
14.30
|
14.70
|
14.30
|
14.40
|
14.49
|
7.80
|
3,228,396
|
|
9/16/2020
|
-0.20 / -1.38%
|
14.50
|
14.60
|
14.30
|
14.30
|
14.42
|
7.75
|
2,043,115
|
|
9/15/2020
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.40
|
14.50
|
14.47
|
7.86
|
3,326,121
|
|
9/14/2020
|
-0.10 / -0.68%
|
14.60
|
14.80
|
14.30
|
14.50
|
14.45
|
7.86
|
3,926,694
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
148,900
|
7.60
|
-2.56%
|
|
|
ACB
|
1,489,900
|
26.55
|
-0.75%
|
|
|
BAB
|
1,500
|
12.10
|
-2.42%
|
|
|
BID
|
244,000
|
47.60
|
-1.04%
|
|
|
BVB
|
27,800
|
10.60
|
-1.85%
|
|
|
CTG
|
1,243,900
|
32.15
|
-1.68%
|
|
|
EIB
|
527,800
|
16.75
|
-0.59%
|
|
|
EVF
|
398,800
|
13.35
|
-1.48%
|
|
|
|
Market Update
Last updated at 9:34:58 AM
|
|
|
|
|