|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.35
+0.05/+0.49%
9:45:00 AM
|
|
|
|
Closing price on 1/10/2018
|
|
| Open |
10.50 |
| High |
10.70 |
| Low |
10.00 |
| Volume |
19,848,329 |
| Split-adjusted Price |
4.18 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2018
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.00
|
10.50
|
10.50
|
4.18
|
19,848,329
|
|
|
1/9/2018
|
+0.50 / +5.00%
|
10.00
|
10.60
|
10.00
|
10.50
|
10.29
|
4.18
|
24,929,114
|
|
|
1/8/2018
|
+0.40 / +4.17%
|
9.60
|
10.00
|
9.50
|
10.00
|
9.81
|
3.99
|
16,587,823
|
|
|
1/5/2018
|
-0.20 / -2.04%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.71
|
3.83
|
17,661,630
|
|
|
1/4/2018
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.70
|
9.80
|
9.85
|
3.91
|
9,362,163
|
|
|
1/3/2018
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.70
|
9.80
|
9.90
|
3.91
|
15,784,631
|
|
|
1/2/2018
|
+0.50 / +5.38%
|
8.70
|
9.80
|
8.70
|
9.80
|
9.61
|
3.91
|
23,823,877
|
|
|
12/29/2017
|
+0.10 / +1.09%
|
9.30
|
9.50
|
9.20
|
9.30
|
9.34
|
3.71
|
12,811,534
|
|
|
12/28/2017
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.20
|
3.67
|
7,933,861
|
|
|
12/27/2017
|
+0.10 / +1.10%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.19
|
3.67
|
10,624,711
|
|
|
12/26/2017
|
+0.10 / +1.11%
|
9.00
|
9.20
|
8.90
|
9.10
|
9.07
|
3.63
|
7,870,612
|
|
|
12/25/2017
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
3.59
|
5,127,400
|
|
|
12/22/2017
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
3.59
|
8,524,160
|
|
|
12/21/2017
|
-0.20 / -2.17%
|
9.20
|
9.40
|
9.00
|
9.00
|
9.16
|
3.59
|
12,821,059
|
|
|
12/20/2017
|
+0.10 / +1.10%
|
9.10
|
9.30
|
9.00
|
9.20
|
9.15
|
3.67
|
8,869,190
|
|
|
12/19/2017
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.00
|
9.10
|
9.12
|
3.63
|
7,675,746
|
|
|
12/18/2017
|
+0.50 / +5.75%
|
8.80
|
9.20
|
8.80
|
9.20
|
9.06
|
3.67
|
12,176,917
|
|
|
12/15/2017
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.72
|
3.47
|
6,514,638
|
|
|
12/14/2017
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.50
|
8.80
|
8.67
|
3.51
|
7,889,713
|
|
|
12/13/2017
|
-0.10 / -1.15%
|
8.70
|
8.90
|
8.50
|
8.60
|
8.61
|
3.43
|
9,744,374
|
|
|
12/12/2017
|
-0.20 / -2.25%
|
9.00
|
9.00
|
8.20
|
8.70
|
8.62
|
3.47
|
31,907,574
|
|
|
12/11/2017
|
-0.50 / -5.32%
|
9.10
|
9.20
|
8.90
|
8.90
|
9.08
|
3.55
|
22,144,492
|
|
|
12/8/2017
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.46
|
3.75
|
9,587,581
|
|
|
12/7/2017
|
+0.20 / +2.15%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.38
|
3.79
|
10,181,617
|
|
|
12/6/2017
|
+0.20 / +2.20%
|
9.10
|
9.40
|
9.00
|
9.30
|
9.21
|
3.71
|
21,644,597
|
|
|
12/5/2017
|
-0.50 / -5.21%
|
9.70
|
9.70
|
9.10
|
9.10
|
9.42
|
3.63
|
22,980,210
|
|
|
12/4/2017
|
+0.20 / +2.13%
|
9.50
|
9.90
|
9.50
|
9.60
|
9.68
|
3.83
|
37,586,018
|
|
|
12/1/2017
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.38
|
3.75
|
16,852,890
|
|
|
11/30/2017
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.30
|
9.40
|
9.40
|
3.75
|
19,799,569
|
|
|
11/29/2017
|
+0.60 / +6.82%
|
8.80
|
9.40
|
8.80
|
9.40
|
9.22
|
3.75
|
17,731,778
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:44:59 AM
|
|
|
|
|