|
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 10/16/2017
|
|
| Open |
8.10 |
| High |
8.20 |
| Low |
8.00 |
| Volume |
5,150,539 |
| Split-adjusted Price |
3.23 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2017
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
3.23
|
5,150,539
|
|
|
10/13/2017
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
3.23
|
4,396,054
|
|
|
10/12/2017
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.11
|
3.23
|
4,594,882
|
|
|
10/11/2017
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.21
|
3.27
|
9,640,899
|
|
|
10/10/2017
|
-0.10 / -1.22%
|
8.00
|
8.30
|
8.00
|
8.10
|
8.13
|
3.23
|
4,144,422
|
|
|
10/9/2017
|
+0.20 / +2.50%
|
8.00
|
8.30
|
8.00
|
8.20
|
8.19
|
3.27
|
16,139,732
|
|
|
10/6/2017
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
3.19
|
4,052,686
|
|
|
10/5/2017
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
3.19
|
6,802,546
|
|
|
10/4/2017
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.90
|
3.19
|
4,344,110
|
|
|
10/3/2017
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.89
|
3.15
|
6,520,377
|
|
|
10/2/2017
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
7.96
|
3.19
|
5,881,578
|
|
|
9/29/2017
|
0.00 / 0.00%
|
7.20
|
8.10
|
7.20
|
8.00
|
8.00
|
3.19
|
4,766,981
|
|
|
9/28/2017
|
-0.10 / -1.23%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.08
|
3.19
|
7,563,247
|
|
|
9/27/2017
|
+0.10 / +1.25%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.06
|
3.23
|
6,737,259
|
|
|
9/26/2017
|
-0.10 / -1.23%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.09
|
3.19
|
7,851,963
|
|
|
9/25/2017
|
+0.10 / +1.25%
|
8.00
|
8.20
|
7.90
|
8.10
|
8.04
|
3.23
|
9,648,488
|
|
|
9/22/2017
|
-0.10 / -1.23%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.09
|
3.19
|
4,300,467
|
|
|
9/21/2017
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.12
|
3.23
|
15,149,041
|
|
|
9/20/2017
|
+0.30 / +3.80%
|
7.90
|
8.20
|
7.90
|
8.20
|
8.10
|
3.27
|
22,720,389
|
|
|
9/19/2017
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.90
|
7.90
|
7.99
|
3.15
|
5,962,592
|
|
|
9/18/2017
|
+0.20 / +2.60%
|
7.70
|
8.00
|
7.70
|
7.90
|
7.89
|
3.15
|
19,586,600
|
|
|
9/15/2017
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.70
|
3.07
|
2,552,471
|
|
|
9/14/2017
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.70
|
3.07
|
6,604,474
|
|
|
9/13/2017
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.70
|
7.70
|
7.72
|
3.07
|
4,807,711
|
|
|
9/12/2017
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.70
|
3.07
|
3,930,200
|
|
|
9/11/2017
|
-0.10 / -1.28%
|
7.70
|
7.80
|
7.70
|
7.70
|
7.71
|
3.07
|
5,668,298
|
|
|
9/8/2017
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.77
|
3.11
|
10,364,327
|
|
|
9/7/2017
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.86
|
3.15
|
2,797,301
|
|
|
9/6/2017
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.81
|
3.11
|
1,960,451
|
|
|
9/5/2017
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.84
|
3.15
|
2,453,442
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|