|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.30
+0.05/+0.49%
3:05:02 PM
|
|
|
|
Closing price on 11/18/2019
|
|
| Open |
6.70 |
| High |
6.70 |
| Low |
6.50 |
| Volume |
2,437,873 |
| Split-adjusted Price |
2.78 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2019
|
-0.10 / -1.52%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.57
|
2.78
|
2,437,873
|
|
|
11/15/2019
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
2.82
|
2,830,000
|
|
|
11/14/2019
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.67
|
2.82
|
2,409,700
|
|
|
11/13/2019
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.74
|
2.86
|
3,881,912
|
|
|
11/12/2019
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.71
|
2.86
|
1,113,700
|
|
|
11/11/2019
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.73
|
2.86
|
3,885,606
|
|
|
11/8/2019
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
2.90
|
3,826,722
|
|
|
11/7/2019
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.71
|
2.90
|
1,770,600
|
|
|
11/6/2019
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.74
|
2.86
|
2,699,500
|
|
|
11/5/2019
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
2.86
|
2,862,200
|
|
|
11/4/2019
|
+0.10 / +1.52%
|
6.60
|
6.90
|
6.60
|
6.70
|
6.76
|
2.86
|
5,625,750
|
|
|
11/1/2019
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.61
|
2.82
|
1,985,200
|
|
|
10/31/2019
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.65
|
2.82
|
8,043,108
|
|
|
10/30/2019
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.61
|
2.82
|
4,822,700
|
|
|
10/29/2019
|
-0.10 / -1.49%
|
6.80
|
6.90
|
6.60
|
6.60
|
6.67
|
2.82
|
1,568,662
|
|
|
10/28/2019
|
+0.20 / +3.08%
|
6.60
|
6.80
|
6.50
|
6.70
|
6.70
|
2.86
|
4,877,400
|
|
|
10/25/2019
|
-0.10 / -1.52%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.57
|
2.78
|
2,135,300
|
|
|
10/24/2019
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.54
|
2.82
|
501,300
|
|
|
10/23/2019
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.51
|
2.78
|
3,654,341
|
|
|
10/22/2019
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.52
|
2.82
|
1,433,374
|
|
|
10/21/2019
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.51
|
2.78
|
4,536,400
|
|
|
10/18/2019
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.61
|
2.82
|
3,705,300
|
|
|
10/17/2019
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
2.86
|
1,481,300
|
|
|
10/16/2019
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
2.86
|
2,215,300
|
|
|
10/15/2019
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
2.86
|
1,850,500
|
|
|
10/14/2019
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
2.86
|
6,192,102
|
|
|
10/11/2019
|
+0.10 / +1.54%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.59
|
2.82
|
1,798,600
|
|
|
10/10/2019
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.57
|
2.78
|
4,745,775
|
|
|
10/9/2019
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.59
|
2.78
|
2,772,093
|
|
|
10/8/2019
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
2.78
|
1,665,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
184,200
|
7.10
|
0.00%
|
|
|
|
ACB
|
4,898,600
|
25.35
|
0.20%
|
|
|
|
BAB
|
11,100
|
12.00
|
1.69%
|
|
|
|
BID
|
2,333,900
|
40.00
|
0.25%
|
|
|
|
BVB
|
4,122,200
|
12.50
|
2.46%
|
|
|
|
CTG
|
5,047,600
|
38.00
|
-0.26%
|
|
|
|
EIB
|
10,330,800
|
18.55
|
1.09%
|
|
|
|
EVF
|
5,788,900
|
9.29
|
0.43%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|