|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
14.20
-0.10/-0.70%
3:09:23 PM
|
|
|
|
Closing price on 10/3/2017
|
|
| Open |
8.00 |
| High |
8.00 |
| Low |
7.80 |
| Volume |
6,520,377 |
| Split-adjusted Price |
2.73 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2017
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.89
|
2.73
|
6,520,377
|
|
|
10/2/2017
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
7.96
|
2.77
|
5,881,578
|
|
|
9/29/2017
|
0.00 / 0.00%
|
7.20
|
8.10
|
7.20
|
8.00
|
8.00
|
2.77
|
4,766,981
|
|
|
9/28/2017
|
-0.10 / -1.23%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.08
|
2.77
|
7,563,247
|
|
|
9/27/2017
|
+0.10 / +1.25%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.06
|
2.80
|
6,737,259
|
|
|
9/26/2017
|
-0.10 / -1.23%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.09
|
2.77
|
7,851,963
|
|
|
9/25/2017
|
+0.10 / +1.25%
|
8.00
|
8.20
|
7.90
|
8.10
|
8.04
|
2.80
|
9,648,488
|
|
|
9/22/2017
|
-0.10 / -1.23%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.09
|
2.77
|
4,300,467
|
|
|
9/21/2017
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.12
|
2.80
|
15,149,041
|
|
|
9/20/2017
|
+0.30 / +3.80%
|
7.90
|
8.20
|
7.90
|
8.20
|
8.10
|
2.84
|
22,720,389
|
|
|
9/19/2017
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.90
|
7.90
|
7.99
|
2.73
|
5,962,592
|
|
|
9/18/2017
|
+0.20 / +2.60%
|
7.70
|
8.00
|
7.70
|
7.90
|
7.89
|
2.73
|
19,586,600
|
|
|
9/15/2017
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.70
|
2.66
|
2,552,471
|
|
|
9/14/2017
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.70
|
2.66
|
6,604,474
|
|
|
9/13/2017
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.70
|
7.70
|
7.72
|
2.66
|
4,807,711
|
|
|
9/12/2017
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.70
|
2.66
|
3,930,200
|
|
|
9/11/2017
|
-0.10 / -1.28%
|
7.70
|
7.80
|
7.70
|
7.70
|
7.71
|
2.66
|
5,668,298
|
|
|
9/8/2017
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.77
|
2.70
|
10,364,327
|
|
|
9/7/2017
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.86
|
2.73
|
2,797,301
|
|
|
9/6/2017
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.81
|
2.70
|
1,960,451
|
|
|
9/5/2017
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.84
|
2.73
|
2,453,442
|
|
|
9/1/2017
|
-0.10 / -1.27%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.88
|
2.70
|
2,859,588
|
|
|
8/31/2017
|
+0.20 / +2.60%
|
7.80
|
8.00
|
7.70
|
7.90
|
7.86
|
2.73
|
7,625,969
|
|
|
8/30/2017
|
-0.10 / -1.28%
|
7.70
|
7.90
|
7.70
|
7.70
|
7.79
|
2.66
|
4,854,993
|
|
|
8/29/2017
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.80
|
7.80
|
7.81
|
2.70
|
4,706,232
|
|
|
8/28/2017
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.80
|
2.70
|
4,946,585
|
|
|
8/25/2017
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.80
|
2.70
|
5,819,789
|
|
|
8/24/2017
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.60
|
7.80
|
7.74
|
2.70
|
3,675,251
|
|
|
8/23/2017
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.70
|
2.66
|
3,384,997
|
|
|
8/22/2017
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.70
|
7.70
|
7.75
|
2.66
|
6,587,831
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,478,100
|
9.10
|
1.11%
|
|
|
|
ACB
|
17,844,500
|
22.65
|
0.89%
|
|
|
|
BAB
|
16,300
|
12.30
|
-0.81%
|
|
|
|
BID
|
9,035,700
|
38.35
|
0.13%
|
|
|
|
BVB
|
6,970,000
|
14.40
|
1.41%
|
|
|
|
CTG
|
8,291,000
|
45.05
|
0.11%
|
|
|
|
EIB
|
24,095,700
|
25.15
|
2.44%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|