Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
14.10
-0.05/-0.35%
3:09:21 PM
|
|
|
Closing price on 12/24/2018
|
|
Open |
7.40 |
High |
7.50 |
Low |
7.30 |
Volume |
4,213,295 |
Split-adjusted Price |
2.71 |
|
|
SHB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/24/2018
|
-0.10 / -1.35%
|
7.40
|
7.50
|
7.30
|
7.30
|
7.39
|
2.71
|
4,213,295
|
|
12/21/2018
|
-0.10 / -1.33%
|
7.60
|
7.60
|
7.30
|
7.40
|
7.40
|
2.74
|
3,683,600
|
|
12/20/2018
|
+0.10 / +1.35%
|
7.50
|
7.50
|
7.30
|
7.50
|
7.45
|
2.78
|
11,681,268
|
|
12/19/2018
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.40
|
2.74
|
2,580,375
|
|
12/18/2018
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.40
|
2.74
|
11,403,833
|
|
12/17/2018
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.50
|
2.78
|
5,183,675
|
|
12/14/2018
|
-0.10 / -1.32%
|
7.60
|
7.70
|
7.50
|
7.50
|
7.57
|
2.78
|
10,044,000
|
|
12/13/2018
|
-0.10 / -1.30%
|
7.70
|
7.80
|
7.60
|
7.60
|
7.68
|
2.82
|
4,005,600
|
|
12/12/2018
|
+0.20 / +2.67%
|
6.80
|
7.70
|
6.80
|
7.70
|
7.61
|
2.85
|
4,211,418
|
|
12/11/2018
|
0.00 / 0.00%
|
6.80
|
7.60
|
6.80
|
7.50
|
7.50
|
2.78
|
5,124,500
|
|
12/10/2018
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.55
|
2.78
|
4,431,300
|
|
12/7/2018
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.60
|
7.60
|
7.69
|
2.82
|
5,228,525
|
|
12/6/2018
|
-0.10 / -1.30%
|
7.70
|
7.80
|
7.50
|
7.60
|
7.63
|
2.82
|
4,905,972
|
|
12/5/2018
|
+0.10 / +1.32%
|
7.60
|
7.80
|
7.50
|
7.70
|
7.64
|
2.85
|
5,604,750
|
|
12/4/2018
|
-0.10 / -1.30%
|
7.70
|
7.80
|
7.60
|
7.60
|
7.70
|
2.82
|
4,356,600
|
|
12/3/2018
|
+0.20 / +2.67%
|
7.50
|
7.80
|
7.50
|
7.70
|
7.67
|
2.85
|
7,440,210
|
|
11/30/2018
|
+0.20 / +2.74%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.40
|
2.78
|
4,244,007
|
|
11/29/2018
|
-0.10 / -1.35%
|
7.30
|
7.50
|
7.30
|
7.30
|
7.42
|
2.71
|
2,689,900
|
|
11/28/2018
|
+0.10 / +1.37%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.35
|
2.74
|
4,653,715
|
|
11/27/2018
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.30
|
7.30
|
7.32
|
2.71
|
4,602,300
|
|
11/26/2018
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.35
|
2.71
|
2,421,500
|
|
11/23/2018
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.41
|
2.74
|
3,329,077
|
|
11/22/2018
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.40
|
7.50
|
7.51
|
2.78
|
3,971,600
|
|
11/21/2018
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.43
|
2.78
|
1,815,700
|
|
11/20/2018
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.47
|
2.78
|
2,310,250
|
|
11/19/2018
|
+0.10 / +1.35%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.51
|
2.78
|
2,858,653
|
|
11/16/2018
|
+0.20 / +2.78%
|
7.20
|
7.50
|
7.20
|
7.40
|
7.35
|
2.74
|
4,099,900
|
|
11/15/2018
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.27
|
2.67
|
2,902,900
|
|
11/14/2018
|
-0.20 / -2.70%
|
7.40
|
7.50
|
7.20
|
7.20
|
7.35
|
2.67
|
4,566,300
|
|
11/13/2018
|
-0.10 / -1.33%
|
7.40
|
7.50
|
7.30
|
7.40
|
7.40
|
2.74
|
2,735,110
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
4,004,300
|
9.00
|
1.12%
|
|
|
ACB
|
12,688,100
|
22.45
|
-1.10%
|
|
|
BAB
|
33,000
|
12.30
|
0.82%
|
|
|
BID
|
5,787,900
|
38.10
|
-1.42%
|
|
|
BVB
|
6,795,800
|
13.60
|
0.74%
|
|
|
CTG
|
7,167,000
|
44.15
|
-0.34%
|
|
|
EIB
|
23,867,600
|
24.60
|
-2.77%
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|