|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
11.00
+0.25/+2.33%
3:04:59 PM
|
|
|
|
Closing price on 11/2/2017
|
|
| Open |
8.00 |
| High |
8.00 |
| Low |
7.80 |
| Volume |
3,368,769 |
| Split-adjusted Price |
3.11 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2017
|
-0.10 / -1.27%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.87
|
3.11
|
3,368,769
|
|
|
11/1/2017
|
+0.10 / +1.28%
|
7.10
|
8.00
|
7.10
|
7.90
|
7.92
|
3.15
|
12,290,508
|
|
|
10/31/2017
|
-0.10 / -1.27%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.88
|
3.11
|
3,832,826
|
|
|
10/30/2017
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.99
|
3.15
|
4,545,551
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,454,100
|
8.10
|
3.85%
|
|
|
|
ACB
|
10,807,400
|
25.90
|
-0.38%
|
|
|
|
BAB
|
13,600
|
12.00
|
0.84%
|
|
|
|
BID
|
3,204,000
|
50.10
|
0.20%
|
|
|
|
BVB
|
3,919,600
|
12.00
|
2.56%
|
|
|
|
CTG
|
15,617,800
|
37.00
|
1.65%
|
|
|
|
EIB
|
22,744,700
|
18.55
|
3.63%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|