|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
10.30
+0.05/+0.49%
3:05:00 PM
|
|
|
|
Closing price on 2/13/2017
|
|
| Open |
5.00 |
| High |
5.10 |
| Low |
4.90 |
| Volume |
4,149,093 |
| Split-adjusted Price |
2.03 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2017
|
+0.10 / +2.00%
|
5.00
|
5.10
|
4.90
|
5.10
|
5.00
|
2.03
|
4,149,093
|
|
|
2/10/2017
|
-0.10 / -1.96%
|
5.10
|
5.20
|
5.00
|
5.00
|
5.08
|
1.99
|
3,664,562
|
|
|
2/9/2017
|
+0.10 / +2.00%
|
5.10
|
5.10
|
5.00
|
5.10
|
5.01
|
2.03
|
3,072,207
|
|
|
2/8/2017
|
0.00 / 0.00%
|
5.00
|
5.10
|
5.00
|
5.00
|
5.00
|
1.99
|
3,353,532
|
|
|
2/7/2017
|
-0.10 / -1.96%
|
5.10
|
5.20
|
5.00
|
5.00
|
5.10
|
1.99
|
2,513,410
|
|
|
2/6/2017
|
+0.20 / +4.08%
|
4.90
|
5.20
|
4.90
|
5.10
|
5.09
|
2.03
|
8,008,343
|
|
|
2/3/2017
|
+0.20 / +4.26%
|
4.70
|
4.90
|
4.70
|
4.90
|
4.76
|
1.95
|
4,805,766
|
|
|
2/2/2017
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.71
|
1.87
|
1,820,910
|
|
|
1/25/2017
|
+0.10 / +2.13%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.73
|
1.91
|
656,141
|
|
|
1/24/2017
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.60
|
4.70
|
4.69
|
1.87
|
2,251,596
|
|
|
1/23/2017
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.69
|
1.87
|
724,581
|
|
|
1/20/2017
|
+0.10 / +2.17%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.64
|
1.87
|
1,734,546
|
|
|
1/19/2017
|
-0.10 / -2.13%
|
4.60
|
4.70
|
4.60
|
4.60
|
4.62
|
1.83
|
1,009,240
|
|
|
1/18/2017
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.70
|
1.87
|
2,581,857
|
|
|
1/17/2017
|
+0.10 / +2.13%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.70
|
1.91
|
2,160,922
|
|
|
1/16/2017
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.79
|
1.87
|
2,663,468
|
|
|
1/13/2017
|
+0.10 / +2.13%
|
4.80
|
4.80
|
4.70
|
4.80
|
4.70
|
1.91
|
3,177,933
|
|
|
1/12/2017
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.60
|
4.70
|
4.70
|
1.87
|
2,234,627
|
|
|
1/11/2017
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.78
|
1.87
|
2,443,203
|
|
|
1/10/2017
|
+0.10 / +2.13%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.70
|
1.91
|
1,513,552
|
|
|
1/9/2017
|
-0.10 / -2.08%
|
4.80
|
4.90
|
4.70
|
4.70
|
4.80
|
1.87
|
3,517,055
|
|
|
1/6/2017
|
+0.20 / +4.35%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.72
|
1.91
|
4,955,743
|
|
|
1/5/2017
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.61
|
1.83
|
1,774,021
|
|
|
1/4/2017
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.60
|
4.70
|
4.70
|
1.87
|
2,691,898
|
|
|
1/3/2017
|
+0.10 / +2.17%
|
4.60
|
4.80
|
4.50
|
4.70
|
4.70
|
1.87
|
4,544,036
|
|
|
12/30/2016
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.50
|
4.60
|
4.61
|
1.83
|
1,481,335
|
|
|
12/29/2016
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.58
|
1.83
|
905,919
|
|
|
12/28/2016
|
-0.20 / -4.26%
|
4.40
|
4.60
|
4.40
|
4.50
|
4.59
|
1.79
|
3,315,071
|
|
|
12/27/2016
|
0.00 / 0.00%
|
4.70
|
4.90
|
4.70
|
4.70
|
4.80
|
1.75
|
2,181,012
|
|
|
12/26/2016
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.79
|
1.75
|
2,429,795
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
ACB
|
3,880,000
|
25.20
|
0.20%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,142,400
|
35.75
|
0.99%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
EVF
|
7,889,000
|
10.70
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|