|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
13.85
+0.85/+6.54%
1:35:03 PM
|
|
|
|
Closing price on 11/24/2017
|
|
| Open |
8.10 |
| High |
8.40 |
| Low |
8.10 |
| Volume |
8,348,817 |
| Split-adjusted Price |
2.87 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2017
|
0.00 / 0.00%
|
8.10
|
8.40
|
8.10
|
8.30
|
8.30
|
2.87
|
8,348,817
|
|
|
11/23/2017
|
+0.20 / +2.47%
|
8.10
|
8.60
|
8.10
|
8.30
|
8.38
|
2.87
|
28,981,440
|
|
|
11/22/2017
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.07
|
2.80
|
9,240,572
|
|
|
11/21/2017
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.12
|
2.80
|
8,283,178
|
|
|
11/20/2017
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
2.80
|
4,727,218
|
|
|
11/17/2017
|
+0.20 / +2.53%
|
7.90
|
8.30
|
7.90
|
8.10
|
8.09
|
2.80
|
18,790,366
|
|
|
11/16/2017
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.90
|
2.73
|
7,007,212
|
|
|
11/15/2017
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.94
|
2.77
|
3,412,661
|
|
|
11/14/2017
|
+0.10 / +1.28%
|
7.80
|
8.00
|
7.70
|
7.90
|
7.88
|
2.73
|
8,992,417
|
|
|
11/13/2017
|
-0.10 / -1.27%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.80
|
2.70
|
3,907,779
|
|
|
11/10/2017
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.84
|
2.73
|
3,577,379
|
|
|
11/9/2017
|
-0.10 / -1.27%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.89
|
2.70
|
4,120,643
|
|
|
11/8/2017
|
+0.10 / +1.28%
|
7.70
|
8.00
|
7.70
|
7.90
|
7.89
|
2.73
|
7,202,344
|
|
|
11/7/2017
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.81
|
2.70
|
4,071,254
|
|
|
11/6/2017
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.77
|
2.70
|
6,918,879
|
|
|
11/3/2017
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.60
|
7.80
|
7.75
|
2.70
|
6,419,720
|
|
|
11/2/2017
|
-0.10 / -1.27%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.87
|
2.70
|
3,368,769
|
|
|
11/1/2017
|
+0.10 / +1.28%
|
7.10
|
8.00
|
7.10
|
7.90
|
7.92
|
2.73
|
12,290,508
|
|
|
10/31/2017
|
-0.10 / -1.27%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.88
|
2.70
|
3,832,826
|
|
|
10/30/2017
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.99
|
2.73
|
4,545,551
|
|
|
10/27/2017
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.92
|
2.77
|
4,591,384
|
|
|
10/26/2017
|
-0.20 / -2.47%
|
8.10
|
8.10
|
7.90
|
7.90
|
7.94
|
2.73
|
7,433,889
|
|
|
10/25/2017
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.01
|
2.80
|
2,638,398
|
|
|
10/24/2017
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
2.77
|
6,165,120
|
|
|
10/23/2017
|
-0.10 / -1.23%
|
8.10
|
8.20
|
7.90
|
8.00
|
8.05
|
2.77
|
8,605,317
|
|
|
10/20/2017
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.17
|
2.80
|
5,777,178
|
|
|
10/19/2017
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.20
|
2.84
|
4,956,059
|
|
|
10/18/2017
|
-0.10 / -1.20%
|
8.30
|
8.50
|
8.20
|
8.20
|
8.35
|
2.84
|
12,302,837
|
|
|
10/17/2017
|
+0.20 / +2.47%
|
8.10
|
8.30
|
8.00
|
8.30
|
8.23
|
2.87
|
13,650,310
|
|
|
10/16/2017
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
2.80
|
5,150,539
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,140,100
|
8.50
|
2.41%
|
|
|
|
ACB
|
14,936,800
|
22.30
|
2.06%
|
|
|
|
BAB
|
8,000
|
12.20
|
1.67%
|
|
|
|
BID
|
7,390,500
|
37.05
|
1.37%
|
|
|
|
BVB
|
6,049,300
|
13.20
|
3.94%
|
|
|
|
CTG
|
9,604,200
|
44.20
|
3.51%
|
|
|
|
EIB
|
18,255,900
|
23.70
|
1.28%
|
|
|
|
|
Market Update
Last updated at 1:35:02 PM
|
|
|
|
|