|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
11.30
-0.25/-2.16%
3:04:59 PM
|
|
|
|
Closing price on 12/5/2017
|
|
| Open |
9.70 |
| High |
9.70 |
| Low |
9.10 |
| Volume |
22,980,210 |
| Split-adjusted Price |
3.79 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2017
|
-0.50 / -5.21%
|
9.70
|
9.70
|
9.10
|
9.10
|
9.42
|
3.79
|
22,980,210
|
|
|
12/4/2017
|
+0.20 / +2.13%
|
9.50
|
9.90
|
9.50
|
9.60
|
9.68
|
3.99
|
37,586,018
|
|
|
12/1/2017
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.38
|
3.91
|
16,852,890
|
|
|
11/30/2017
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.30
|
9.40
|
9.40
|
3.91
|
19,799,569
|
|
|
11/29/2017
|
+0.60 / +6.82%
|
8.80
|
9.40
|
8.80
|
9.40
|
9.22
|
3.91
|
17,731,778
|
|
|
11/28/2017
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.70
|
8.80
|
8.85
|
3.66
|
14,635,949
|
|
|
11/27/2017
|
+0.50 / +6.02%
|
8.40
|
9.10
|
8.30
|
8.80
|
8.80
|
3.66
|
30,653,612
|
|
|
11/24/2017
|
0.00 / 0.00%
|
8.10
|
8.40
|
8.10
|
8.30
|
8.30
|
3.45
|
8,348,817
|
|
|
11/23/2017
|
+0.20 / +2.47%
|
8.10
|
8.60
|
8.10
|
8.30
|
8.38
|
3.45
|
28,981,440
|
|
|
11/22/2017
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.07
|
3.37
|
9,240,572
|
|
|
11/21/2017
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.12
|
3.37
|
8,283,178
|
|
|
11/20/2017
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
3.37
|
4,727,218
|
|
|
11/17/2017
|
+0.20 / +2.53%
|
7.90
|
8.30
|
7.90
|
8.10
|
8.09
|
3.37
|
18,790,366
|
|
|
11/16/2017
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.90
|
3.29
|
7,007,212
|
|
|
11/15/2017
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.94
|
3.33
|
3,412,661
|
|
|
11/14/2017
|
+0.10 / +1.28%
|
7.80
|
8.00
|
7.70
|
7.90
|
7.88
|
3.29
|
8,992,417
|
|
|
11/13/2017
|
-0.10 / -1.27%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.80
|
3.25
|
3,907,779
|
|
|
11/10/2017
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.84
|
3.29
|
3,577,379
|
|
|
11/9/2017
|
-0.10 / -1.27%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.89
|
3.25
|
4,120,643
|
|
|
11/8/2017
|
+0.10 / +1.28%
|
7.70
|
8.00
|
7.70
|
7.90
|
7.89
|
3.29
|
7,202,344
|
|
|
11/7/2017
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.81
|
3.25
|
4,071,254
|
|
|
11/6/2017
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.77
|
3.25
|
6,918,879
|
|
|
11/3/2017
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.60
|
7.80
|
7.75
|
3.25
|
6,419,720
|
|
|
11/2/2017
|
-0.10 / -1.27%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.87
|
3.25
|
3,368,769
|
|
|
11/1/2017
|
+0.10 / +1.28%
|
7.10
|
8.00
|
7.10
|
7.90
|
7.92
|
3.29
|
12,290,508
|
|
|
10/31/2017
|
-0.10 / -1.27%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.88
|
3.25
|
3,832,826
|
|
|
10/30/2017
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.99
|
3.29
|
4,545,551
|
|
|
10/27/2017
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.92
|
3.33
|
4,591,384
|
|
|
10/26/2017
|
-0.20 / -2.47%
|
8.10
|
8.10
|
7.90
|
7.90
|
7.94
|
3.29
|
7,433,889
|
|
|
10/25/2017
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.01
|
3.37
|
2,638,398
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,765,400
|
8.20
|
-2.38%
|
|
|
|
ACB
|
14,215,300
|
24.10
|
-1.83%
|
|
|
|
BAB
|
9,900
|
12.10
|
-1.63%
|
|
|
|
BID
|
1,951,000
|
45.00
|
-1.32%
|
|
|
|
BVB
|
1,487,500
|
11.90
|
-2.46%
|
|
|
|
CTG
|
8,439,100
|
31.65
|
-1.71%
|
|
|
|
EIB
|
6,240,100
|
18.20
|
-1.89%
|
|
|
|
EVF
|
14,469,800
|
13.90
|
-4.79%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|