|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
12.85
-0.05/-0.39%
12:49:18 PM
|
|
|
|
Closing price on 1/20/2017
|
|
| Open |
4.60 |
| High |
4.70 |
| Low |
4.60 |
| Volume |
1,734,546 |
| Split-adjusted Price |
1.63 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2017
|
+0.10 / +2.17%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.64
|
1.63
|
1,734,546
|
|
|
1/19/2017
|
-0.10 / -2.13%
|
4.60
|
4.70
|
4.60
|
4.60
|
4.62
|
1.59
|
1,009,240
|
|
|
1/18/2017
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.70
|
1.63
|
2,581,857
|
|
|
1/17/2017
|
+0.10 / +2.13%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.70
|
1.66
|
2,160,922
|
|
|
1/16/2017
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.79
|
1.63
|
2,663,468
|
|
|
1/13/2017
|
+0.10 / +2.13%
|
4.80
|
4.80
|
4.70
|
4.80
|
4.70
|
1.66
|
3,177,933
|
|
|
1/12/2017
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.60
|
4.70
|
4.70
|
1.63
|
2,234,627
|
|
|
1/11/2017
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.78
|
1.63
|
2,443,203
|
|
|
1/10/2017
|
+0.10 / +2.13%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.70
|
1.66
|
1,513,552
|
|
|
1/9/2017
|
-0.10 / -2.08%
|
4.80
|
4.90
|
4.70
|
4.70
|
4.80
|
1.63
|
3,517,055
|
|
|
1/6/2017
|
+0.20 / +4.35%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.72
|
1.66
|
4,955,743
|
|
|
1/5/2017
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.61
|
1.59
|
1,774,021
|
|
|
1/4/2017
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.60
|
4.70
|
4.70
|
1.63
|
2,691,898
|
|
|
1/3/2017
|
+0.10 / +2.17%
|
4.60
|
4.80
|
4.50
|
4.70
|
4.70
|
1.63
|
4,544,036
|
|
|
12/30/2016
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.50
|
4.60
|
4.61
|
1.59
|
1,481,335
|
|
|
12/29/2016
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.58
|
1.59
|
905,919
|
|
|
12/28/2016
|
-0.20 / -4.26%
|
4.40
|
4.60
|
4.40
|
4.50
|
4.59
|
1.56
|
3,315,071
|
|
|
12/27/2016
|
0.00 / 0.00%
|
4.70
|
4.90
|
4.70
|
4.70
|
4.80
|
1.52
|
2,181,012
|
|
|
12/26/2016
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.79
|
1.52
|
2,429,795
|
|
|
12/23/2016
|
-0.10 / -2.08%
|
4.80
|
4.90
|
4.70
|
4.70
|
4.79
|
1.52
|
2,309,736
|
|
|
12/22/2016
|
-0.20 / -4.00%
|
5.00
|
5.10
|
4.80
|
4.80
|
4.93
|
1.55
|
3,602,919
|
|
|
12/21/2016
|
+0.10 / +2.04%
|
4.90
|
5.10
|
4.90
|
5.00
|
4.99
|
1.62
|
2,358,224
|
|
|
12/20/2016
|
+0.10 / +2.08%
|
4.80
|
4.90
|
4.80
|
4.90
|
4.80
|
1.59
|
3,569,130
|
|
|
12/19/2016
|
0.00 / 0.00%
|
4.70
|
4.90
|
4.70
|
4.80
|
4.81
|
1.55
|
1,659,694
|
|
|
12/16/2016
|
+0.10 / +2.13%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.70
|
1.55
|
2,404,039
|
|
|
12/15/2016
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.70
|
1.52
|
916,725
|
|
|
12/14/2016
|
+0.10 / +2.17%
|
4.20
|
4.80
|
4.20
|
4.70
|
4.61
|
1.52
|
4,834,305
|
|
|
12/13/2016
|
-0.10 / -2.13%
|
4.70
|
4.80
|
4.50
|
4.60
|
4.62
|
1.49
|
2,768,713
|
|
|
12/12/2016
|
-0.20 / -4.08%
|
4.90
|
4.90
|
4.70
|
4.70
|
4.80
|
1.52
|
2,880,166
|
|
|
12/9/2016
|
-0.20 / -3.92%
|
5.00
|
5.10
|
4.80
|
4.90
|
4.87
|
1.59
|
3,749,310
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,391,200
|
8.30
|
-1.19%
|
|
|
|
ACB
|
3,723,800
|
21.25
|
-0.23%
|
|
|
|
BAB
|
11,300
|
12.10
|
-0.82%
|
|
|
|
BID
|
4,389,700
|
36.50
|
0.55%
|
|
|
|
BVB
|
1,667,900
|
12.70
|
-0.78%
|
|
|
|
CTG
|
2,057,200
|
41.60
|
-0.72%
|
|
|
|
EIB
|
3,819,500
|
22.75
|
-0.44%
|
|
|
|
|
Market Update
Last updated at 12:50:00 PM
|
|
|
|
|