|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
16.45
-0.45/-2.66%
3:09:22 PM
|
|
|
|
Closing price on 10/18/2018
|
|
| Open |
8.00 |
| High |
8.30 |
| Low |
7.50 |
| Volume |
3,675,900 |
| Split-adjusted Price |
2.66 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2018
|
-0.20 / -2.41%
|
8.00
|
8.30
|
7.50
|
8.10
|
8.16
|
2.66
|
3,675,900
|
|
|
10/17/2018
|
+0.10 / +1.22%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.31
|
2.72
|
5,869,800
|
|
|
10/16/2018
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.00
|
8.20
|
8.16
|
2.69
|
3,625,930
|
|
|
10/15/2018
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.19
|
2.66
|
3,685,733
|
|
|
10/12/2018
|
+0.40 / +5.06%
|
7.90
|
8.30
|
7.70
|
8.30
|
8.04
|
2.72
|
10,836,697
|
|
|
10/11/2018
|
-0.70 / -8.14%
|
8.50
|
8.60
|
7.90
|
7.90
|
8.12
|
2.59
|
21,527,350
|
|
|
10/10/2018
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.50
|
8.60
|
8.63
|
2.82
|
8,342,958
|
|
|
10/9/2018
|
-0.10 / -1.14%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.77
|
2.85
|
5,181,820
|
|
|
10/8/2018
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.81
|
2.89
|
7,541,700
|
|
|
10/5/2018
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.80
|
8.90
|
8.94
|
2.92
|
8,840,727
|
|
|
10/4/2018
|
+0.10 / +1.11%
|
9.00
|
9.20
|
8.90
|
9.10
|
9.05
|
2.99
|
5,857,087
|
|
|
10/3/2018
|
+0.10 / +1.12%
|
8.90
|
9.10
|
8.80
|
9.00
|
8.95
|
2.95
|
7,578,008
|
|
|
10/2/2018
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.99
|
2.92
|
10,143,600
|
|
|
10/1/2018
|
-0.10 / -1.10%
|
9.20
|
9.30
|
9.00
|
9.00
|
9.15
|
2.95
|
14,206,789
|
|
|
9/28/2018
|
+0.10 / +1.11%
|
9.00
|
9.30
|
9.00
|
9.10
|
9.15
|
2.99
|
11,652,225
|
|
|
9/27/2018
|
+0.20 / +2.27%
|
8.80
|
9.10
|
8.80
|
9.00
|
8.94
|
2.95
|
19,009,672
|
|
|
9/26/2018
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
2.89
|
10,024,010
|
|
|
9/25/2018
|
-0.10 / -1.12%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.81
|
2.89
|
8,039,200
|
|
|
9/24/2018
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.89
|
2.92
|
7,765,845
|
|
|
9/21/2018
|
+0.20 / +2.30%
|
8.70
|
9.00
|
8.70
|
8.90
|
8.85
|
2.92
|
24,334,100
|
|
|
9/20/2018
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.66
|
2.85
|
6,393,055
|
|
|
9/19/2018
|
+0.20 / +2.38%
|
8.40
|
8.80
|
8.30
|
8.60
|
8.59
|
2.82
|
16,321,600
|
|
|
9/18/2018
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.20
|
8.40
|
8.29
|
2.76
|
15,347,780
|
|
|
9/17/2018
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.39
|
2.72
|
4,181,425
|
|
|
9/14/2018
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.44
|
2.79
|
6,410,300
|
|
|
9/13/2018
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.40
|
2.76
|
9,362,875
|
|
|
9/12/2018
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.40
|
2.72
|
7,661,912
|
|
|
9/11/2018
|
+0.10 / +1.22%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.32
|
2.72
|
6,034,147
|
|
|
9/10/2018
|
-0.10 / -1.20%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.29
|
2.69
|
3,574,550
|
|
|
9/7/2018
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.10
|
8.30
|
8.27
|
2.72
|
5,977,495
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,122,100
|
13.00
|
-2.26%
|
|
|
|
ACB
|
12,748,200
|
25.50
|
1.59%
|
|
|
|
BAB
|
5,900
|
13.20
|
2.33%
|
|
|
|
BID
|
2,380,000
|
37.40
|
-1.32%
|
|
|
|
BVB
|
761,100
|
13.60
|
-1.45%
|
|
|
|
CTG
|
8,858,400
|
49.00
|
-0.41%
|
|
|
|
EIB
|
6,793,300
|
22.15
|
-2.21%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|