|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
17.70
+0.05/+0.28%
11:05:01 AM
|
|
|
|
Closing price on 11/27/2017
|
|
| Open |
8.40 |
| High |
9.10 |
| Low |
8.30 |
| Volume |
30,653,612 |
| Split-adjusted Price |
2.69 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2017
|
+0.50 / +6.02%
|
8.40
|
9.10
|
8.30
|
8.80
|
8.80
|
2.69
|
30,653,612
|
|
|
11/24/2017
|
0.00 / 0.00%
|
8.10
|
8.40
|
8.10
|
8.30
|
8.30
|
2.54
|
8,348,817
|
|
|
11/23/2017
|
+0.20 / +2.47%
|
8.10
|
8.60
|
8.10
|
8.30
|
8.38
|
2.54
|
28,981,440
|
|
|
11/22/2017
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.07
|
2.48
|
9,240,572
|
|
|
11/21/2017
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.12
|
2.48
|
8,283,178
|
|
|
11/20/2017
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
2.48
|
4,727,218
|
|
|
11/17/2017
|
+0.20 / +2.53%
|
7.90
|
8.30
|
7.90
|
8.10
|
8.09
|
2.48
|
18,790,366
|
|
|
11/16/2017
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.90
|
2.42
|
7,007,212
|
|
|
11/15/2017
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.94
|
2.45
|
3,412,661
|
|
|
11/14/2017
|
+0.10 / +1.28%
|
7.80
|
8.00
|
7.70
|
7.90
|
7.88
|
2.42
|
8,992,417
|
|
|
11/13/2017
|
-0.10 / -1.27%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.80
|
2.39
|
3,907,779
|
|
|
11/10/2017
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.84
|
2.42
|
3,577,379
|
|
|
11/9/2017
|
-0.10 / -1.27%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.89
|
2.39
|
4,120,643
|
|
|
11/8/2017
|
+0.10 / +1.28%
|
7.70
|
8.00
|
7.70
|
7.90
|
7.89
|
2.42
|
7,202,344
|
|
|
11/7/2017
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.81
|
2.39
|
4,071,254
|
|
|
11/6/2017
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.77
|
2.39
|
6,918,879
|
|
|
11/3/2017
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.60
|
7.80
|
7.75
|
2.39
|
6,419,720
|
|
|
11/2/2017
|
-0.10 / -1.27%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.87
|
2.39
|
3,368,769
|
|
|
11/1/2017
|
+0.10 / +1.28%
|
7.10
|
8.00
|
7.10
|
7.90
|
7.92
|
2.42
|
12,290,508
|
|
|
10/31/2017
|
-0.10 / -1.27%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.88
|
2.39
|
3,832,826
|
|
|
10/30/2017
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.99
|
2.42
|
4,545,551
|
|
|
10/27/2017
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.92
|
2.45
|
4,591,384
|
|
|
10/26/2017
|
-0.20 / -2.47%
|
8.10
|
8.10
|
7.90
|
7.90
|
7.94
|
2.42
|
7,433,889
|
|
|
10/25/2017
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.01
|
2.48
|
2,638,398
|
|
|
10/24/2017
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
2.45
|
6,165,120
|
|
|
10/23/2017
|
-0.10 / -1.23%
|
8.10
|
8.20
|
7.90
|
8.00
|
8.05
|
2.45
|
8,605,317
|
|
|
10/20/2017
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.17
|
2.48
|
5,777,178
|
|
|
10/19/2017
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.20
|
2.51
|
4,956,059
|
|
|
10/18/2017
|
-0.10 / -1.20%
|
8.30
|
8.50
|
8.20
|
8.20
|
8.35
|
2.51
|
12,302,837
|
|
|
10/17/2017
|
+0.20 / +2.47%
|
8.10
|
8.30
|
8.00
|
8.30
|
8.23
|
2.54
|
13,650,310
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,198,700
|
12.60
|
0.00%
|
|
|
|
ACB
|
5,612,500
|
27.50
|
-0.54%
|
|
|
|
BAB
|
4,200
|
14.70
|
1.38%
|
|
|
|
BID
|
2,371,000
|
42.65
|
-0.35%
|
|
|
|
BVB
|
1,902,000
|
15.80
|
-0.63%
|
|
|
|
CTG
|
2,455,500
|
50.80
|
-0.59%
|
|
|
|
EIB
|
3,775,600
|
28.15
|
-0.53%
|
|
|
|
|
Market Update
Last updated at 11:05:01 AM
|
|
|
|
|