|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.30
-0.05/-0.48%
3:05:01 PM
|
|
|
|
Closing price on 11/22/2018
|
|
| Open |
7.60 |
| High |
7.60 |
| Low |
7.40 |
| Volume |
3,971,600 |
| Split-adjusted Price |
3.20 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2018
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.40
|
7.50
|
7.51
|
3.20
|
3,971,600
|
|
|
11/21/2018
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.43
|
3.20
|
1,815,700
|
|
|
11/20/2018
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.47
|
3.20
|
2,310,250
|
|
|
11/19/2018
|
+0.10 / +1.35%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.51
|
3.20
|
2,858,653
|
|
|
11/16/2018
|
+0.20 / +2.78%
|
7.20
|
7.50
|
7.20
|
7.40
|
7.35
|
3.16
|
4,099,900
|
|
|
11/15/2018
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.27
|
3.07
|
2,902,900
|
|
|
11/14/2018
|
-0.20 / -2.70%
|
7.40
|
7.50
|
7.20
|
7.20
|
7.35
|
3.07
|
4,566,300
|
|
|
11/13/2018
|
-0.10 / -1.33%
|
7.40
|
7.50
|
7.30
|
7.40
|
7.40
|
3.16
|
2,735,110
|
|
|
11/12/2018
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.30
|
7.50
|
7.43
|
3.20
|
3,016,200
|
|
|
11/9/2018
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.40
|
7.50
|
7.54
|
3.20
|
4,779,455
|
|
|
11/8/2018
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.50
|
7.60
|
7.64
|
3.25
|
4,821,698
|
|
|
11/7/2018
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.60
|
3.25
|
2,997,100
|
|
|
11/6/2018
|
-0.10 / -1.30%
|
7.70
|
7.80
|
7.60
|
7.60
|
7.70
|
3.25
|
3,910,300
|
|
|
11/5/2018
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.69
|
3.29
|
3,430,682
|
|
|
11/2/2018
|
+0.10 / +1.32%
|
7.60
|
7.80
|
7.60
|
7.70
|
7.68
|
3.29
|
5,316,300
|
|
|
11/1/2018
|
-0.10 / -1.30%
|
7.70
|
7.80
|
7.50
|
7.60
|
7.66
|
3.25
|
3,709,000
|
|
|
10/31/2018
|
+0.20 / +2.67%
|
7.60
|
7.80
|
7.50
|
7.70
|
7.66
|
3.29
|
5,600,600
|
|
|
10/30/2018
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.30
|
7.50
|
7.46
|
3.20
|
7,124,583
|
|
|
10/29/2018
|
-0.10 / -1.32%
|
7.60
|
7.70
|
7.50
|
7.50
|
7.55
|
3.20
|
4,183,407
|
|
|
10/26/2018
|
-0.10 / -1.30%
|
7.00
|
7.90
|
7.00
|
7.60
|
7.74
|
3.25
|
5,345,800
|
|
|
10/25/2018
|
-0.10 / -1.28%
|
7.70
|
7.80
|
7.40
|
7.70
|
7.56
|
3.29
|
8,516,500
|
|
|
10/24/2018
|
-0.10 / -1.27%
|
7.80
|
8.00
|
7.80
|
7.80
|
7.87
|
3.33
|
4,398,575
|
|
|
10/23/2018
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.70
|
7.90
|
7.86
|
3.37
|
9,113,554
|
|
|
10/22/2018
|
-0.10 / -1.23%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.09
|
3.42
|
5,306,100
|
|
|
10/19/2018
|
0.00 / 0.00%
|
8.10
|
8.20
|
7.90
|
8.10
|
8.03
|
3.46
|
7,054,537
|
|
|
10/18/2018
|
-0.20 / -2.41%
|
8.00
|
8.30
|
7.50
|
8.10
|
8.16
|
3.46
|
3,675,900
|
|
|
10/17/2018
|
+0.10 / +1.22%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.31
|
3.54
|
5,869,800
|
|
|
10/16/2018
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.00
|
8.20
|
8.16
|
3.50
|
3,625,930
|
|
|
10/15/2018
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.19
|
3.46
|
3,685,733
|
|
|
10/12/2018
|
+0.40 / +5.06%
|
7.90
|
8.30
|
7.70
|
8.30
|
8.04
|
3.54
|
10,836,697
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
761,800
|
7.30
|
-1.35%
|
|
|
|
ACB
|
2,744,700
|
25.05
|
0.20%
|
|
|
|
BAB
|
5,400
|
11.70
|
-0.85%
|
|
|
|
BID
|
1,214,900
|
46.35
|
0.22%
|
|
|
|
BVB
|
315,200
|
11.20
|
0.00%
|
|
|
|
CTG
|
2,761,100
|
35.15
|
-0.42%
|
|
|
|
EIB
|
3,126,900
|
18.70
|
2.19%
|
|
|
|
EVF
|
1,649,300
|
10.55
|
-1.40%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|