|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
17.40
+1.10/+6.75%
3:09:23 PM
|
|
|
|
Closing price on 8/10/2020
|
|
| Open |
12.50 |
| High |
12.80 |
| Low |
12.50 |
| Volume |
3,802,144 |
| Split-adjusted Price |
5.06 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2020
|
+0.20 / +1.60%
|
12.50
|
12.80
|
12.50
|
12.70
|
12.66
|
5.06
|
3,802,144
|
|
|
8/7/2020
|
-0.30 / -2.34%
|
12.70
|
12.90
|
12.50
|
12.50
|
12.70
|
4.98
|
3,901,500
|
|
|
8/6/2020
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.50
|
12.80
|
12.68
|
5.10
|
2,232,900
|
|
|
8/5/2020
|
+0.30 / +2.38%
|
12.60
|
12.90
|
12.40
|
12.90
|
12.73
|
5.14
|
3,881,816
|
|
|
8/4/2020
|
+0.50 / +4.13%
|
12.30
|
12.60
|
12.10
|
12.60
|
12.33
|
5.02
|
4,075,325
|
|
|
8/3/2020
|
+0.30 / +2.54%
|
11.60
|
12.20
|
11.50
|
12.10
|
11.88
|
4.82
|
2,447,400
|
|
|
7/31/2020
|
-0.10 / -0.84%
|
11.60
|
11.90
|
11.20
|
11.80
|
11.68
|
4.70
|
2,248,147
|
|
|
7/30/2020
|
0.00 / 0.00%
|
11.80
|
12.40
|
11.60
|
11.90
|
12.11
|
4.74
|
2,218,500
|
|
|
7/29/2020
|
+0.70 / +6.25%
|
11.30
|
12.30
|
10.30
|
11.90
|
11.27
|
4.74
|
3,251,931
|
|
|
7/28/2020
|
+1.00 / +9.80%
|
10.00
|
11.20
|
9.90
|
11.20
|
10.74
|
4.47
|
3,547,665
|
|
|
7/27/2020
|
-1.10 / -9.73%
|
11.00
|
11.10
|
10.20
|
10.20
|
10.33
|
4.07
|
5,268,300
|
|
|
7/24/2020
|
-0.90 / -7.38%
|
12.30
|
12.40
|
11.00
|
11.30
|
11.72
|
4.51
|
3,025,000
|
|
|
7/23/2020
|
-0.50 / -3.94%
|
12.70
|
12.70
|
12.20
|
12.20
|
12.40
|
4.86
|
8,264,956
|
|
|
7/22/2020
|
-0.20 / -1.55%
|
12.90
|
12.90
|
12.60
|
12.70
|
12.78
|
5.06
|
7,219,916
|
|
|
7/21/2020
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.70
|
12.90
|
12.81
|
5.14
|
5,281,320
|
|
|
7/20/2020
|
-0.10 / -0.77%
|
13.00
|
13.10
|
12.80
|
12.90
|
12.88
|
5.14
|
3,218,600
|
|
|
7/17/2020
|
+0.10 / +0.78%
|
12.90
|
13.20
|
12.70
|
13.00
|
12.89
|
5.18
|
3,609,632
|
|
|
7/16/2020
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.70
|
12.90
|
12.82
|
5.14
|
2,812,344
|
|
|
7/15/2020
|
-0.20 / -1.54%
|
13.10
|
13.10
|
12.80
|
12.80
|
12.91
|
5.10
|
4,495,800
|
|
|
7/14/2020
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
13.00
|
12.90
|
5.18
|
5,108,275
|
|
|
7/13/2020
|
-0.10 / -0.76%
|
13.20
|
13.20
|
12.90
|
13.00
|
13.01
|
5.18
|
3,737,738
|
|
|
7/10/2020
|
-0.20 / -1.50%
|
13.30
|
13.40
|
13.10
|
13.10
|
13.18
|
5.22
|
1,437,529
|
|
|
7/9/2020
|
+0.20 / +1.53%
|
13.20
|
13.40
|
13.00
|
13.30
|
13.19
|
5.30
|
3,704,742
|
|
|
7/8/2020
|
0.00 / 0.00%
|
12.40
|
13.30
|
12.40
|
13.10
|
13.10
|
5.22
|
3,420,751
|
|
|
7/7/2020
|
+0.20 / +1.55%
|
12.90
|
13.40
|
12.00
|
13.10
|
13.15
|
5.22
|
2,810,361
|
|
|
7/6/2020
|
+0.10 / +0.78%
|
12.70
|
13.10
|
12.60
|
12.90
|
12.88
|
5.14
|
2,668,120
|
|
|
7/3/2020
|
-0.20 / -1.54%
|
13.00
|
13.10
|
12.80
|
12.80
|
12.89
|
5.10
|
1,254,985
|
|
|
7/2/2020
|
-0.20 / -1.52%
|
13.20
|
13.30
|
13.00
|
13.00
|
13.13
|
5.18
|
1,257,600
|
|
|
7/1/2020
|
+0.20 / +1.54%
|
13.00
|
13.40
|
12.30
|
13.20
|
13.00
|
5.26
|
1,488,400
|
|
|
6/30/2020
|
-0.10 / -0.76%
|
13.20
|
13.50
|
12.20
|
13.00
|
12.85
|
5.18
|
3,194,286
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
8,003,900
|
12.60
|
0.80%
|
|
|
|
ACB
|
20,812,100
|
27.35
|
4.39%
|
|
|
|
BAB
|
5,500
|
14.50
|
3.57%
|
|
|
|
BID
|
11,173,900
|
41.80
|
1.95%
|
|
|
|
BVB
|
8,197,200
|
16.10
|
2.55%
|
|
|
|
CTG
|
9,948,500
|
51.20
|
4.28%
|
|
|
|
EIB
|
14,952,900
|
28.60
|
6.12%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|