|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.30
+0.05/+0.49%
3:05:00 PM
|
|
|
|
Closing price on 1/22/2018
|
|
| Open |
11.40 |
| High |
11.50 |
| Low |
11.20 |
| Volume |
17,784,756 |
| Split-adjusted Price |
4.87 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2018
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.20
|
11.40
|
11.34
|
4.87
|
17,784,756
|
|
|
1/19/2018
|
+0.20 / +1.80%
|
11.10
|
11.50
|
11.10
|
11.30
|
11.28
|
4.83
|
21,956,222
|
|
|
1/18/2018
|
+0.50 / +4.72%
|
10.60
|
11.10
|
10.40
|
11.10
|
10.72
|
4.74
|
28,826,362
|
|
|
1/17/2018
|
0.00 / 0.00%
|
10.60
|
11.00
|
10.50
|
10.60
|
10.75
|
4.53
|
24,291,841
|
|
|
1/16/2018
|
-0.20 / -1.85%
|
10.80
|
11.00
|
10.30
|
10.60
|
10.73
|
4.53
|
16,090,367
|
|
|
1/15/2018
|
+0.60 / +5.88%
|
10.20
|
10.80
|
10.20
|
10.80
|
10.54
|
4.61
|
24,540,771
|
|
|
1/12/2018
|
-0.50 / -4.67%
|
10.80
|
11.70
|
10.20
|
10.20
|
11.06
|
4.36
|
58,762,079
|
|
|
1/11/2018
|
+0.20 / +1.90%
|
10.00
|
10.70
|
9.90
|
10.70
|
10.32
|
4.57
|
27,041,674
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
ACB
|
3,880,000
|
25.20
|
0.20%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,142,400
|
35.75
|
0.99%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
EVF
|
7,889,000
|
10.70
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|