|
Saigon Hanoi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
16.75
-0.55/-3.18%
3:09:22 PM
|
|
|
|
Closing price on 11/30/2020
|
|
| Open |
17.00 |
| High |
17.10 |
| Low |
16.80 |
| Volume |
3,498,309 |
| Split-adjusted Price |
6.78 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2020
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.80
|
17.00
|
16.92
|
6.78
|
3,498,309
|
|
|
11/27/2020
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.90
|
17.00
|
16.99
|
6.78
|
5,884,755
|
|
|
11/26/2020
|
0.00 / 0.00%
|
17.10
|
17.30
|
16.90
|
17.10
|
16.99
|
6.82
|
8,813,472
|
|
|
11/25/2020
|
+0.20 / +1.18%
|
16.90
|
17.30
|
16.60
|
17.10
|
17.04
|
6.82
|
9,013,925
|
|
|
11/24/2020
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.50
|
16.90
|
16.78
|
6.74
|
5,248,636
|
|
|
11/23/2020
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.90
|
17.00
|
16.99
|
6.78
|
2,737,900
|
|
|
11/20/2020
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.00
|
17.10
|
17.08
|
6.82
|
2,411,100
|
|
|
11/19/2020
|
-0.20 / -1.16%
|
17.30
|
17.30
|
16.90
|
17.10
|
17.06
|
6.82
|
3,474,500
|
|
|
11/18/2020
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.00
|
17.30
|
17.13
|
6.90
|
3,214,800
|
|
|
11/17/2020
|
+0.30 / +1.76%
|
17.00
|
17.30
|
16.90
|
17.30
|
17.07
|
6.90
|
3,650,700
|
|
|
11/16/2020
|
-0.30 / -1.73%
|
17.30
|
17.40
|
16.90
|
17.00
|
17.06
|
6.78
|
2,900,300
|
|
|
11/13/2020
|
-0.20 / -1.14%
|
17.50
|
17.50
|
17.10
|
17.30
|
17.28
|
6.90
|
3,702,300
|
|
|
11/12/2020
|
+0.50 / +2.94%
|
17.00
|
17.50
|
16.80
|
17.50
|
17.15
|
6.98
|
3,558,900
|
|
|
11/11/2020
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.70
|
17.00
|
16.92
|
6.78
|
2,424,400
|
|
|
11/10/2020
|
0.00 / 0.00%
|
17.00
|
17.50
|
16.90
|
17.00
|
17.11
|
6.78
|
3,548,250
|
|
|
11/9/2020
|
+0.90 / +5.59%
|
16.10
|
17.00
|
16.00
|
17.00
|
16.65
|
6.78
|
7,664,200
|
|
|
11/6/2020
|
+0.30 / +1.90%
|
15.80
|
16.10
|
15.70
|
16.10
|
15.98
|
6.42
|
3,303,200
|
|
|
11/5/2020
|
-0.20 / -1.25%
|
15.90
|
16.00
|
15.70
|
15.80
|
15.82
|
6.30
|
2,194,100
|
|
|
11/4/2020
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.70
|
16.00
|
15.87
|
6.38
|
2,194,400
|
|
|
11/3/2020
|
+0.20 / +1.28%
|
15.70
|
15.80
|
15.60
|
15.80
|
15.73
|
6.30
|
2,057,800
|
|
|
11/2/2020
|
+0.20 / +1.30%
|
15.50
|
15.60
|
15.30
|
15.60
|
15.40
|
6.22
|
1,635,800
|
|
|
10/30/2020
|
+0.30 / +1.99%
|
15.20
|
15.50
|
15.00
|
15.40
|
15.25
|
6.14
|
1,457,900
|
|
|
10/29/2020
|
+0.10 / +0.67%
|
15.00
|
15.40
|
14.80
|
15.10
|
15.12
|
6.02
|
2,796,000
|
|
|
10/28/2020
|
-0.70 / -4.46%
|
15.60
|
15.70
|
15.00
|
15.00
|
15.40
|
5.98
|
4,074,804
|
|
|
10/27/2020
|
-0.20 / -1.26%
|
15.90
|
16.00
|
15.70
|
15.70
|
15.82
|
6.26
|
7,940,569
|
|
|
10/26/2020
|
-0.20 / -1.24%
|
16.20
|
16.40
|
15.90
|
15.90
|
16.15
|
6.34
|
3,504,200
|
|
|
10/23/2020
|
+0.40 / +2.55%
|
15.80
|
16.30
|
15.70
|
16.10
|
16.06
|
6.42
|
7,235,555
|
|
|
10/22/2020
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.60
|
15.70
|
15.70
|
6.26
|
1,745,800
|
|
|
10/21/2020
|
0.00 / 0.00%
|
15.80
|
16.10
|
15.80
|
15.80
|
15.90
|
6.30
|
2,410,496
|
|
|
10/20/2020
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.82
|
6.30
|
2,993,623
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,908,400
|
15.40
|
0.65%
|
|
|
|
ACB
|
8,994,300
|
24.35
|
-2.21%
|
|
|
|
BAB
|
1,100
|
12.40
|
0.00%
|
|
|
|
BID
|
1,626,100
|
37.80
|
-1.05%
|
|
|
|
BVB
|
805,400
|
13.20
|
-1.49%
|
|
|
|
CTG
|
6,459,700
|
51.50
|
-0.96%
|
|
|
|
EIB
|
13,578,100
|
22.75
|
1.11%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|