Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
11.10
-0.40/-3.48%
3:04:59 PM
|
|
|
Closing price on 12/13/2018
|
|
Open |
7.70 |
High |
7.80 |
Low |
7.60 |
Volume |
4,005,600 |
Split-adjusted Price |
3.39 |
|
|
SHB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/13/2018
|
-0.10 / -1.30%
|
7.70
|
7.80
|
7.60
|
7.60
|
7.68
|
3.39
|
4,005,600
|
|
12/12/2018
|
+0.20 / +2.67%
|
6.80
|
7.70
|
6.80
|
7.70
|
7.61
|
3.43
|
4,211,418
|
|
12/11/2018
|
0.00 / 0.00%
|
6.80
|
7.60
|
6.80
|
7.50
|
7.50
|
3.34
|
5,124,500
|
|
12/10/2018
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.55
|
3.34
|
4,431,300
|
|
12/7/2018
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.60
|
7.60
|
7.69
|
3.39
|
5,228,525
|
|
12/6/2018
|
-0.10 / -1.30%
|
7.70
|
7.80
|
7.50
|
7.60
|
7.63
|
3.39
|
4,905,972
|
|
12/5/2018
|
+0.10 / +1.32%
|
7.60
|
7.80
|
7.50
|
7.70
|
7.64
|
3.43
|
5,604,750
|
|
12/4/2018
|
-0.10 / -1.30%
|
7.70
|
7.80
|
7.60
|
7.60
|
7.70
|
3.39
|
4,356,600
|
|
12/3/2018
|
+0.20 / +2.67%
|
7.50
|
7.80
|
7.50
|
7.70
|
7.67
|
3.43
|
7,440,210
|
|
11/30/2018
|
+0.20 / +2.74%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.40
|
3.34
|
4,244,007
|
|
11/29/2018
|
-0.10 / -1.35%
|
7.30
|
7.50
|
7.30
|
7.30
|
7.42
|
3.25
|
2,689,900
|
|
11/28/2018
|
+0.10 / +1.37%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.35
|
3.30
|
4,653,715
|
|
11/27/2018
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.30
|
7.30
|
7.32
|
3.25
|
4,602,300
|
|
11/26/2018
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.35
|
3.25
|
2,421,500
|
|
11/23/2018
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.41
|
3.30
|
3,329,077
|
|
11/22/2018
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.40
|
7.50
|
7.51
|
3.34
|
3,971,600
|
|
11/21/2018
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.43
|
3.34
|
1,815,700
|
|
11/20/2018
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.47
|
3.34
|
2,310,250
|
|
11/19/2018
|
+0.10 / +1.35%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.51
|
3.34
|
2,858,653
|
|
11/16/2018
|
+0.20 / +2.78%
|
7.20
|
7.50
|
7.20
|
7.40
|
7.35
|
3.30
|
4,099,900
|
|
11/15/2018
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.27
|
3.21
|
2,902,900
|
|
11/14/2018
|
-0.20 / -2.70%
|
7.40
|
7.50
|
7.20
|
7.20
|
7.35
|
3.21
|
4,566,300
|
|
11/13/2018
|
-0.10 / -1.33%
|
7.40
|
7.50
|
7.30
|
7.40
|
7.40
|
3.30
|
2,735,110
|
|
11/12/2018
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.30
|
7.50
|
7.43
|
3.34
|
3,016,200
|
|
11/9/2018
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.40
|
7.50
|
7.54
|
3.34
|
4,779,455
|
|
11/8/2018
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.50
|
7.60
|
7.64
|
3.39
|
4,821,698
|
|
11/7/2018
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.60
|
3.39
|
2,997,100
|
|
11/6/2018
|
-0.10 / -1.30%
|
7.70
|
7.80
|
7.60
|
7.60
|
7.70
|
3.39
|
3,910,300
|
|
11/5/2018
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.69
|
3.43
|
3,430,682
|
|
11/2/2018
|
+0.10 / +1.32%
|
7.60
|
7.80
|
7.60
|
7.70
|
7.68
|
3.43
|
5,316,300
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
1,707,300
|
7.80
|
0.00%
|
|
|
ACB
|
10,479,700
|
26.75
|
-1.47%
|
|
|
BAB
|
4,800
|
12.40
|
1.64%
|
|
|
BID
|
1,973,200
|
48.10
|
-4.37%
|
|
|
BVB
|
296,400
|
10.70
|
0.00%
|
|
|
CTG
|
19,095,700
|
32.70
|
-3.96%
|
|
|
EIB
|
8,584,700
|
16.85
|
-0.59%
|
|
|
EVF
|
5,841,400
|
13.55
|
1.12%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|