|
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 1/4/2017
|
|
| Open |
4.70 |
| High |
4.80 |
| Low |
4.60 |
| Volume |
2,691,898 |
| Split-adjusted Price |
1.87 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2017
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.60
|
4.70
|
4.70
|
1.87
|
2,691,898
|
|
|
1/3/2017
|
+0.10 / +2.17%
|
4.60
|
4.80
|
4.50
|
4.70
|
4.70
|
1.87
|
4,544,036
|
|
|
12/30/2016
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.50
|
4.60
|
4.61
|
1.83
|
1,481,335
|
|
|
12/29/2016
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.58
|
1.83
|
905,919
|
|
|
12/28/2016
|
-0.20 / -4.26%
|
4.40
|
4.60
|
4.40
|
4.50
|
4.59
|
1.79
|
3,315,071
|
|
|
12/27/2016
|
0.00 / 0.00%
|
4.70
|
4.90
|
4.70
|
4.70
|
4.80
|
1.75
|
2,181,012
|
|
|
12/26/2016
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.79
|
1.75
|
2,429,795
|
|
|
12/23/2016
|
-0.10 / -2.08%
|
4.80
|
4.90
|
4.70
|
4.70
|
4.79
|
1.75
|
2,309,736
|
|
|
12/22/2016
|
-0.20 / -4.00%
|
5.00
|
5.10
|
4.80
|
4.80
|
4.93
|
1.79
|
3,602,919
|
|
|
12/21/2016
|
+0.10 / +2.04%
|
4.90
|
5.10
|
4.90
|
5.00
|
4.99
|
1.87
|
2,358,224
|
|
|
12/20/2016
|
+0.10 / +2.08%
|
4.80
|
4.90
|
4.80
|
4.90
|
4.80
|
1.83
|
3,569,130
|
|
|
12/19/2016
|
0.00 / 0.00%
|
4.70
|
4.90
|
4.70
|
4.80
|
4.81
|
1.79
|
1,659,694
|
|
|
12/16/2016
|
+0.10 / +2.13%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.70
|
1.79
|
2,404,039
|
|
|
12/15/2016
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.70
|
1.75
|
916,725
|
|
|
12/14/2016
|
+0.10 / +2.17%
|
4.20
|
4.80
|
4.20
|
4.70
|
4.61
|
1.75
|
4,834,305
|
|
|
12/13/2016
|
-0.10 / -2.13%
|
4.70
|
4.80
|
4.50
|
4.60
|
4.62
|
1.72
|
2,768,713
|
|
|
12/12/2016
|
-0.20 / -4.08%
|
4.90
|
4.90
|
4.70
|
4.70
|
4.80
|
1.75
|
2,880,166
|
|
|
12/9/2016
|
-0.20 / -3.92%
|
5.00
|
5.10
|
4.80
|
4.90
|
4.87
|
1.83
|
3,749,310
|
|
|
12/8/2016
|
+0.10 / +2.00%
|
4.50
|
5.10
|
4.50
|
5.10
|
5.08
|
1.90
|
1,721,851
|
|
|
12/7/2016
|
+0.10 / +2.04%
|
5.00
|
5.10
|
4.90
|
5.00
|
5.02
|
1.87
|
5,926,373
|
|
|
12/6/2016
|
-0.10 / -2.00%
|
5.00
|
5.00
|
4.90
|
4.90
|
4.91
|
1.83
|
2,664,951
|
|
|
12/5/2016
|
-0.10 / -1.96%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.03
|
1.87
|
1,368,482
|
|
|
12/2/2016
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.10
|
5.10
|
5.10
|
1.90
|
618,101
|
|
|
12/1/2016
|
-0.10 / -1.92%
|
5.20
|
5.20
|
5.10
|
5.10
|
5.11
|
1.90
|
1,034,690
|
|
|
11/30/2016
|
+0.20 / +4.00%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.16
|
1.94
|
1,394,611
|
|
|
11/29/2016
|
0.00 / 0.00%
|
5.00
|
5.10
|
4.90
|
5.00
|
5.04
|
1.87
|
2,976,439
|
|
|
11/28/2016
|
-0.20 / -3.85%
|
5.20
|
5.20
|
5.00
|
5.00
|
5.20
|
1.87
|
2,284,620
|
|
|
11/25/2016
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.10
|
5.20
|
5.19
|
1.94
|
1,299,691
|
|
|
11/24/2016
|
-0.10 / -1.89%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.27
|
1.94
|
2,043,641
|
|
|
11/23/2016
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.20
|
5.30
|
5.27
|
1.98
|
682,394
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|