|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.10
+0.05/+0.50%
10:04:59 AM
|
|
|
|
Closing price on 11/6/2017
|
|
| Open |
7.80 |
| High |
7.90 |
| Low |
7.70 |
| Volume |
6,918,879 |
| Split-adjusted Price |
2.80 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2017
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.77
|
2.80
|
6,918,879
|
|
|
11/3/2017
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.60
|
7.80
|
7.75
|
2.80
|
6,419,720
|
|
|
11/2/2017
|
-0.10 / -1.27%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.87
|
2.80
|
3,368,769
|
|
|
11/1/2017
|
+0.10 / +1.28%
|
7.10
|
8.00
|
7.10
|
7.90
|
7.92
|
2.84
|
12,290,508
|
|
|
10/31/2017
|
-0.10 / -1.27%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.88
|
2.80
|
3,832,826
|
|
|
10/30/2017
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.99
|
2.84
|
4,545,551
|
|
|
10/27/2017
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.92
|
2.87
|
4,591,384
|
|
|
10/26/2017
|
-0.20 / -2.47%
|
8.10
|
8.10
|
7.90
|
7.90
|
7.94
|
2.84
|
7,433,889
|
|
|
10/25/2017
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.01
|
2.91
|
2,638,398
|
|
|
10/24/2017
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
2.87
|
6,165,120
|
|
|
10/23/2017
|
-0.10 / -1.23%
|
8.10
|
8.20
|
7.90
|
8.00
|
8.05
|
2.87
|
8,605,317
|
|
|
10/20/2017
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.17
|
2.91
|
5,777,178
|
|
|
10/19/2017
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.20
|
2.94
|
4,956,059
|
|
|
10/18/2017
|
-0.10 / -1.20%
|
8.30
|
8.50
|
8.20
|
8.20
|
8.35
|
2.94
|
12,302,837
|
|
|
10/17/2017
|
+0.20 / +2.47%
|
8.10
|
8.30
|
8.00
|
8.30
|
8.23
|
2.98
|
13,650,310
|
|
|
10/16/2017
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
2.91
|
5,150,539
|
|
|
10/13/2017
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
2.91
|
4,396,054
|
|
|
10/12/2017
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.11
|
2.91
|
4,594,882
|
|
|
10/11/2017
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.21
|
2.94
|
9,640,899
|
|
|
10/10/2017
|
-0.10 / -1.22%
|
8.00
|
8.30
|
8.00
|
8.10
|
8.13
|
2.91
|
4,144,422
|
|
|
10/9/2017
|
+0.20 / +2.50%
|
8.00
|
8.30
|
8.00
|
8.20
|
8.19
|
2.94
|
16,139,732
|
|
|
10/6/2017
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
2.87
|
4,052,686
|
|
|
10/5/2017
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
2.87
|
6,802,546
|
|
|
10/4/2017
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.90
|
2.87
|
4,344,110
|
|
|
10/3/2017
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.89
|
2.84
|
6,520,377
|
|
|
10/2/2017
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
7.96
|
2.87
|
5,881,578
|
|
|
9/29/2017
|
0.00 / 0.00%
|
7.20
|
8.10
|
7.20
|
8.00
|
8.00
|
2.87
|
4,766,981
|
|
|
9/28/2017
|
-0.10 / -1.23%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.08
|
2.87
|
7,563,247
|
|
|
9/27/2017
|
+0.10 / +1.25%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.06
|
2.91
|
6,737,259
|
|
|
9/26/2017
|
-0.10 / -1.23%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.09
|
2.87
|
7,851,963
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
253,100
|
7.70
|
-1.28%
|
|
|
|
ACB
|
967,300
|
26.05
|
0.19%
|
|
|
|
BAB
|
1,200
|
12.00
|
0.00%
|
|
|
|
BID
|
342,500
|
41.10
|
-0.36%
|
|
|
|
BVB
|
1,108,900
|
15.10
|
0.67%
|
|
|
|
CTG
|
1,068,000
|
41.40
|
-1.08%
|
|
|
|
EIB
|
965,100
|
20.80
|
0.48%
|
|
|
|
EVF
|
1,403,600
|
11.30
|
0.00%
|
|
|
|
|
Market Update
Last updated at 10:05:00 AM
|
|
|
|
|