|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
17.20
+1.10/+6.83%
3:09:25 PM
|
|
|
|
Closing price on 10/6/2017
|
|
| Open |
8.00 |
| High |
8.10 |
| Low |
7.90 |
| Volume |
4,052,686 |
| Split-adjusted Price |
2.77 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2017
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
2.77
|
4,052,686
|
|
|
10/5/2017
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
2.77
|
6,802,546
|
|
|
10/4/2017
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.90
|
2.77
|
4,344,110
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
28,340,200
|
13.10
|
14.91%
|
|
|
|
ACB
|
10,605,400
|
23.00
|
0.00%
|
|
|
|
BAB
|
36,900
|
13.90
|
0.72%
|
|
|
|
BID
|
6,291,400
|
37.85
|
-0.66%
|
|
|
|
BVB
|
8,302,100
|
14.20
|
0.00%
|
|
|
|
CTG
|
19,391,700
|
45.90
|
-0.65%
|
|
|
|
EIB
|
23,255,800
|
27.00
|
1.50%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|