|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
14.30
+0.20/+1.42%
1:45:00 PM
|
|
|
|
Closing price on 10/16/2018
|
|
| Open |
8.10 |
| High |
8.30 |
| Low |
8.00 |
| Volume |
3,625,930 |
| Split-adjusted Price |
3.04 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2018
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.00
|
8.20
|
8.16
|
3.04
|
3,625,930
|
|
|
10/15/2018
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.19
|
3.00
|
3,685,733
|
|
|
10/12/2018
|
+0.40 / +5.06%
|
7.90
|
8.30
|
7.70
|
8.30
|
8.04
|
3.08
|
10,836,697
|
|
|
10/11/2018
|
-0.70 / -8.14%
|
8.50
|
8.60
|
7.90
|
7.90
|
8.12
|
2.93
|
21,527,350
|
|
|
10/10/2018
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.50
|
8.60
|
8.63
|
3.19
|
8,342,958
|
|
|
10/9/2018
|
-0.10 / -1.14%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.77
|
3.22
|
5,181,820
|
|
|
10/8/2018
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.81
|
3.26
|
7,541,700
|
|
|
10/5/2018
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.80
|
8.90
|
8.94
|
3.30
|
8,840,727
|
|
|
10/4/2018
|
+0.10 / +1.11%
|
9.00
|
9.20
|
8.90
|
9.10
|
9.05
|
3.37
|
5,857,087
|
|
|
10/3/2018
|
+0.10 / +1.12%
|
8.90
|
9.10
|
8.80
|
9.00
|
8.95
|
3.34
|
7,578,008
|
|
|
10/2/2018
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.99
|
3.30
|
10,143,600
|
|
|
10/1/2018
|
-0.10 / -1.10%
|
9.20
|
9.30
|
9.00
|
9.00
|
9.15
|
3.34
|
14,206,789
|
|
|
9/28/2018
|
+0.10 / +1.11%
|
9.00
|
9.30
|
9.00
|
9.10
|
9.15
|
3.37
|
11,652,225
|
|
|
9/27/2018
|
+0.20 / +2.27%
|
8.80
|
9.10
|
8.80
|
9.00
|
8.94
|
3.34
|
19,009,672
|
|
|
9/26/2018
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
3.26
|
10,024,010
|
|
|
9/25/2018
|
-0.10 / -1.12%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.81
|
3.26
|
8,039,200
|
|
|
9/24/2018
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.89
|
3.30
|
7,765,845
|
|
|
9/21/2018
|
+0.20 / +2.30%
|
8.70
|
9.00
|
8.70
|
8.90
|
8.85
|
3.30
|
24,334,100
|
|
|
9/20/2018
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.66
|
3.22
|
6,393,055
|
|
|
9/19/2018
|
+0.20 / +2.38%
|
8.40
|
8.80
|
8.30
|
8.60
|
8.59
|
3.19
|
16,321,600
|
|
|
9/18/2018
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.20
|
8.40
|
8.29
|
3.11
|
15,347,780
|
|
|
9/17/2018
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.39
|
3.08
|
4,181,425
|
|
|
9/14/2018
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.44
|
3.15
|
6,410,300
|
|
|
9/13/2018
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.40
|
3.11
|
9,362,875
|
|
|
9/12/2018
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.40
|
3.08
|
7,661,912
|
|
|
9/11/2018
|
+0.10 / +1.22%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.32
|
3.08
|
6,034,147
|
|
|
9/10/2018
|
-0.10 / -1.20%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.29
|
3.04
|
3,574,550
|
|
|
9/7/2018
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.10
|
8.30
|
8.27
|
3.08
|
5,977,495
|
|
|
9/6/2018
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.21
|
3.04
|
4,870,600
|
|
|
9/5/2018
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.28
|
3.08
|
7,645,697
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,866,100
|
8.90
|
-1.11%
|
|
|
|
ACB
|
7,833,000
|
22.45
|
0.00%
|
|
|
|
BAB
|
9,700
|
12.10
|
-1.63%
|
|
|
|
BID
|
4,922,000
|
38.00
|
-0.26%
|
|
|
|
BVB
|
2,147,700
|
13.60
|
-0.73%
|
|
|
|
CTG
|
2,820,200
|
44.40
|
0.57%
|
|
|
|
EIB
|
10,887,600
|
24.70
|
0.41%
|
|
|
|
|
Market Update
Last updated at 1:45:03 PM
|
|
|
|
|