Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
11.60
+0.10/+0.87%
3:04:59 PM
|
|
|
Closing price on 12/6/2018
|
|
Open |
7.70 |
High |
7.80 |
Low |
7.50 |
Volume |
4,905,972 |
Split-adjusted Price |
3.39 |
|
|
SHB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
11/1/2018
|
-0.10 / -1.30%
|
7.70
|
7.80
|
7.50
|
7.60
|
7.66
|
3.39
|
3,709,000
|
|
10/31/2018
|
+0.20 / +2.67%
|
7.60
|
7.80
|
7.50
|
7.70
|
7.66
|
3.43
|
5,600,600
|
|
10/30/2018
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.30
|
7.50
|
7.46
|
3.34
|
7,124,583
|
|
10/29/2018
|
-0.10 / -1.32%
|
7.60
|
7.70
|
7.50
|
7.50
|
7.55
|
3.34
|
4,183,407
|
|
10/26/2018
|
-0.10 / -1.30%
|
7.00
|
7.90
|
7.00
|
7.60
|
7.74
|
3.39
|
5,345,800
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
2,443,800
|
8.10
|
1.25%
|
|
|
ACB
|
12,423,400
|
28.35
|
1.25%
|
|
|
BAB
|
4,800
|
12.70
|
0.79%
|
|
|
BID
|
1,358,700
|
52.60
|
0.19%
|
|
|
BVB
|
176,300
|
10.70
|
0.00%
|
|
|
CTG
|
7,031,500
|
35.75
|
0.70%
|
|
|
EIB
|
16,055,300
|
18.50
|
-0.54%
|
|
|
EVF
|
7,985,100
|
16.35
|
-2.10%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|