|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.30
0.00/0.00%
12:35:01 PM
|
|
|
|
Closing price on 10/27/2017
|
|
| Open |
7.90 |
| High |
8.00 |
| Low |
7.80 |
| Volume |
4,591,384 |
| Split-adjusted Price |
3.19 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2017
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.92
|
3.19
|
4,591,384
|
|
|
10/26/2017
|
-0.20 / -2.47%
|
8.10
|
8.10
|
7.90
|
7.90
|
7.94
|
3.15
|
7,433,889
|
|
|
10/25/2017
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.01
|
3.23
|
2,638,398
|
|
|
10/24/2017
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
3.19
|
6,165,120
|
|
|
10/23/2017
|
-0.10 / -1.23%
|
8.10
|
8.20
|
7.90
|
8.00
|
8.05
|
3.19
|
8,605,317
|
|
|
10/20/2017
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.17
|
3.23
|
5,777,178
|
|
|
10/19/2017
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.20
|
3.27
|
4,956,059
|
|
|
10/18/2017
|
-0.10 / -1.20%
|
8.30
|
8.50
|
8.20
|
8.20
|
8.35
|
3.27
|
12,302,837
|
|
|
10/17/2017
|
+0.20 / +2.47%
|
8.10
|
8.30
|
8.00
|
8.30
|
8.23
|
3.31
|
13,650,310
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
492,000
|
7.30
|
0.00%
|
|
|
|
ACB
|
1,820,400
|
25.05
|
0.00%
|
|
|
|
BAB
|
400
|
11.70
|
0.00%
|
|
|
|
BID
|
638,900
|
46.35
|
0.00%
|
|
|
|
BVB
|
173,300
|
11.20
|
0.00%
|
|
|
|
CTG
|
1,133,100
|
35.05
|
-0.28%
|
|
|
|
EIB
|
2,153,800
|
18.70
|
0.00%
|
|
|
|
EVF
|
920,400
|
10.55
|
0.00%
|
|
|
|
|
Market Update
Last updated at 12:35:00 PM
|
|
|
|
|