Thursday, July 9, 2020 3:39:36 PM - Markets open
VN-INDEX 876.46 +11.96/+1.38%
HNX-INDEX 116.16 +1.80/+1.57%
UPCOM-INDEX 57.16 +0.38/+0.67%
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HNX)
Financials : Banks
13.30 +0.20/+1.53%
3:10:05 PM
Closing price on 9/6/2018
8.20 -0.10/-1.20%
Open 8.30
High 8.30
Low 8.10
Volume 4,870,600
Split-adjusted Price 6.75

Create Alert at: 12 14 15 ...
SHB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
9/6/2018 -0.10 / -1.20% 8.30 8.30 8.10 8.20 8.21 6.75 4,870,600
9/5/2018 0.00 / 0.00% 8.30 8.40 8.20 8.30 8.28 6.83 7,645,697
9/4/2018 -0.20 / -2.35% 8.50 8.60 8.30 8.30 8.41 6.83 6,929,122
8/31/2018 -0.10 / -1.16% 8.60 8.80 8.50 8.50 8.64 6.99 8,278,170
8/30/2018 -0.10 / -1.15% 8.70 8.70 8.50 8.60 8.61 7.08 4,577,250
8/29/2018 0.00 / 0.00% 8.70 8.80 8.50 8.70 8.64 7.16 4,277,200
8/28/2018 +0.20 / +2.35% 8.60 8.90 8.60 8.70 8.73 7.16 12,942,954
8/27/2018 +0.10 / +1.19% 8.40 8.70 8.30 8.50 8.54 6.99 10,846,500
8/24/2018 -0.10 / -1.18% 8.40 8.50 8.30 8.40 8.42 6.91 5,392,700
8/23/2018 0.00 / 0.00% 8.60 8.60 8.40 8.50 8.52 6.99 4,783,691
8/22/2018 -0.10 / -1.16% 8.60 8.80 8.40 8.50 8.59 6.99 7,232,044
8/21/2018 +0.20 / +2.38% 8.40 8.60 8.30 8.60 8.49 7.08 7,870,230
8/20/2018 +0.10 / +1.20% 8.30 8.40 8.30 8.40 8.39 6.91 3,929,575
8/17/2018 0.00 / 0.00% 8.40 8.60 8.30 8.30 8.47 6.83 6,719,329
8/16/2018 -0.10 / -1.19% 8.40 8.50 8.10 8.30 8.29 6.83 9,083,100
8/15/2018 -0.20 / -2.33% 8.60 8.70 8.40 8.40 8.51 6.91 7,319,600
8/14/2018 -0.20 / -2.27% 8.80 8.80 8.60 8.60 8.68 7.08 6,315,875
8/13/2018 +0.70 / +8.64% 8.10 8.80 8.10 8.80 8.51 7.24 21,995,383
8/10/2018 0.00 / 0.00% 8.10 8.20 8.00 8.10 8.07 6.66 4,509,953
8/9/2018 0.00 / 0.00% 8.20 8.20 8.00 8.10 8.11 6.66 6,281,572
8/8/2018 +0.20 / +2.53% 8.00 8.20 7.90 8.10 8.05 6.66 5,928,528
8/7/2018 0.00 / 0.00% 7.90 8.00 7.80 7.90 7.93 6.50 2,604,372
8/6/2018 -0.10 / -1.25% 8.00 8.10 7.90 7.90 7.98 6.50 4,496,330
8/3/2018 +0.10 / +1.27% 7.90 8.10 7.90 8.00 7.99 6.58 4,770,600
8/2/2018 -0.10 / -1.25% 8.00 8.10 7.80 7.90 7.92 6.50 4,471,875
8/1/2018 -0.10 / -1.23% 8.10 8.20 7.90 8.00 8.06 6.58 7,527,100
7/31/2018 -0.20 / -2.41% 8.30 8.30 8.10 8.10 8.20 6.66 5,935,327
7/30/2018 +0.20 / +2.47% 8.20 8.30 8.10 8.30 8.20 6.83 5,095,017
7/27/2018 +0.10 / +1.25% 8.00 8.20 8.00 8.10 8.09 6.66 3,617,861
7/26/2018 +0.10 / +1.27% 7.80 8.10 7.80 8.00 7.94 6.58 5,328,905
SHB News
02/07 SHB: 07/07/2020, first trading day of additional listed shares
26/06 SHB: Change in address of transaction office
24/06 SHB: Annual General Mandate 2020
23/06 SHB: Change in the name of branch
11/06 SHB: Official admission of additional listing of SHB
Related Companies
Volume Price Change
ACB  2,247,200 24.30 1.67%
BAB  2,300 18.40 0.00%
BID  1,531,780 41.60 2.59%
CTG  6,047,940 24.10 1.90%
EIB  186,240 17.65 0.00%
EVF  50,400 6.70 0.00%
HDB  1,668,270 27.20 4.41%
Market Update
Last updated at 3:10:04 PM
VN-INDEX 876.46 +11.96/+1.38%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.